Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,63-4,59 (-2,56%)
Al cierre: 04:00PM EDT
173,85 -0,78 (-0,45%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517C000850002024-04-18 2:25PM EDT2024-05-1794.9589.5590.400.00-211128.61%
AMZN240621C000850002024-04-19 2:04PM EDT2024-06-2190.8390.1090.90-6.34-6.52%50941100.64%
AMZN240719C000850002024-02-21 11:33AM EDT2024-07-1984.9693.6596.700.00-24133.14%
AMZN240816C000850002024-04-11 3:35PM EDT2024-08-16106.1489.6092.750.00-1482.47%
AMZN240920C000850002024-04-01 9:32AM EDT2024-09-2099.0091.4092.250.00-143778.71%
AMZN241018C000850002024-04-08 2:07PM EDT2024-10-18102.9190.4592.700.00-1470.31%
AMZN241115C000850002024-04-11 1:02PM EDT2024-11-15105.7390.9593.200.00-1469.24%
AMZN241220C000850002024-03-26 1:58PM EDT2024-12-2098.4091.6594.750.00-24270.96%
AMZN250117C000850002024-04-19 10:39AM EDT2025-01-1793.9293.3594.25-14.46-13.34%54,17270.33%
AMZN250321C000850002024-03-01 3:12PM EDT2025-03-2198.9099.55101.000.00-1387.90%
AMZN250620C000850002024-04-19 2:30PM EDT2025-06-2095.6095.0097.20-0.90-0.93%140064.70%
AMZN250919C000850002024-03-11 10:30AM EDT2025-09-1994.89106.80108.200.00-1189.45%
AMZN251219C000850002024-04-17 10:04AM EDT2025-12-19102.0598.1599.50-5.51-5.12%124161.58%
AMZN260116C000850002024-04-16 1:16PM EDT2026-01-16108.2398.5599.900.00-726261.22%
AMZN260618C000850002024-04-19 12:57PM EDT2026-06-18101.38100.20102.20-5.38-5.04%17259.33%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517P000850002024-04-18 1:24PM EDT2024-05-170.010.000.020.00-375085.94%
AMZN240621P000850002024-04-12 1:41PM EDT2024-06-210.050.030.080.00-16,94967.58%
AMZN240719P000850002024-04-17 1:00PM EDT2024-07-190.060.050.110.00-107058.59%
AMZN240816P000850002024-04-11 11:59AM EDT2024-08-160.120.120.180.00-17455.37%
AMZN240920P000850002024-04-15 10:07AM EDT2024-09-200.160.180.230.00-1053,28050.83%
AMZN241018P000850002024-04-16 1:09PM EDT2024-10-180.260.220.29+0.04+18.18%1013349.17%
AMZN241115P000850002024-04-16 11:02AM EDT2024-11-150.320.350.430.00-10038748.68%
AMZN241220P000850002024-04-19 3:45PM EDT2024-12-200.510.490.53+0.14+37.84%3111946.68%
AMZN250117P000850002024-04-19 10:38AM EDT2025-01-170.600.610.65+0.06+11.11%3014,52145.83%
AMZN250321P000850002024-04-15 10:15AM EDT2025-03-210.640.830.880.00-14943.70%
AMZN250620P000850002024-04-19 10:28AM EDT2025-06-201.151.151.23+0.25+27.78%22,96741.47%
AMZN250919P000850002024-04-19 1:54PM EDT2025-09-191.521.521.61+0.22+16.92%12529539.92%
AMZN251219P000850002024-04-17 12:17PM EDT2025-12-191.791.931.990.00-354438.67%
AMZN260116P000850002024-04-19 1:53PM EDT2026-01-162.002.022.09+0.14+7.53%75,20338.26%
AMZN260618P000850002024-04-10 1:20PM EDT2026-06-182.232.572.660.00-1454136.51%