Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,13-2,92 (-1,54%)
Al cierre: 04:00PM EDT
185,32 -0,81 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419C001000002024-04-12 1:18PM EDT2024-04-1985.8585.8086.55-3.72-4.15%71,571185.16%
AMZN240426C001000002024-04-12 10:30AM EDT2024-04-2687.2585.1587.05+0.95+1.10%15194.43%
AMZN240503C001000002024-04-03 3:37PM EDT2024-05-0382.6285.8587.000.00-42128.91%
AMZN240510C001000002024-04-12 2:22PM EDT2024-05-1086.4586.2587.35+2.70+3.22%55127.05%
AMZN240517C001000002024-04-12 12:04PM EDT2024-05-1787.9686.2087.15-0.58-0.66%5450109.18%
AMZN240524C001000002024-04-12 1:26PM EDT2024-05-2486.1886.3087.300.00-22103.13%
AMZN240621C001000002024-04-12 10:39AM EDT2024-06-2187.8086.8088.05-2.82-3.11%116,38890.50%
AMZN240719C001000002024-04-11 10:52AM EDT2024-07-1988.2587.3588.450.00-212181.86%
AMZN240816C001000002024-04-05 10:25AM EDT2024-08-1687.3587.8089.600.00-5779.00%
AMZN240920C001000002024-04-12 12:41PM EDT2024-09-2088.3888.5089.50-0.56-0.63%52,33771.89%
AMZN241018C001000002024-03-05 4:57PM EDT2024-10-1878.0883.0084.150.00-10110.00%
AMZN241115C001000002024-04-10 10:40AM EDT2024-11-1589.2189.5590.550.00-104267.51%
AMZN241220C001000002024-04-11 3:50PM EDT2024-12-2094.1490.1591.100.00-642065.25%
AMZN250117C001000002024-04-12 3:47PM EDT2025-01-1790.3590.8591.80-4.19-4.43%2018,12864.75%
AMZN250321C001000002024-04-11 11:23AM EDT2025-03-2193.3791.1593.250.00-114461.55%
AMZN250620C001000002024-04-09 10:44AM EDT2025-06-2092.7993.2594.850.00-604,01060.07%
AMZN250919C001000002024-04-02 2:20PM EDT2025-09-1990.3694.9596.400.00-102458.62%
AMZN251219C001000002024-04-12 11:21AM EDT2025-12-1998.5096.5598.20-2.00-1.99%95,40857.81%
AMZN260116C001000002024-04-12 2:44PM EDT2026-01-1697.4597.1098.30-3.45-3.42%2198957.22%
AMZN260618C001000002024-04-12 2:44PM EDT2026-06-18100.3099.20102.10-2.85-2.76%2196656.80%
AMZN261218C001000002024-04-12 9:30AM EDT2026-12-18105.20101.65105.25+2.05+1.99%11655.66%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419P001000002024-04-12 2:48PM EDT2024-04-190.010.000.010.00-1,1006,972150.00%
AMZN240426P001000002024-04-08 2:09PM EDT2024-04-260.010.000.140.00-26132.03%
AMZN240503P001000002024-04-11 1:46PM EDT2024-05-030.020.000.11+0.02--5103.91%
AMZN240517P001000002024-04-12 1:56PM EDT2024-05-170.040.030.070.00-1091,50778.91%
AMZN240621P001000002024-04-12 2:08PM EDT2024-06-210.100.080.11+0.01+11.11%2427,78659.57%
AMZN240719P001000002024-04-11 3:13PM EDT2024-07-190.120.120.170.00-190252.93%
AMZN240816P001000002024-04-10 2:00PM EDT2024-08-160.240.220.280.00-5111850.29%
AMZN240920P001000002024-04-12 12:50PM EDT2024-09-200.320.300.36+0.03+10.34%118,42347.00%
AMZN241018P001000002024-04-09 12:46PM EDT2024-10-180.390.390.450.00-1014744.95%
AMZN241115P001000002024-04-10 10:54AM EDT2024-11-150.590.570.640.00-18244.56%
AMZN241220P001000002024-04-12 1:25PM EDT2024-12-200.750.730.78+0.10+15.38%1211,00142.87%
AMZN250117P001000002024-04-12 12:40PM EDT2025-01-170.910.890.94+0.11+13.75%3631,60142.16%
AMZN250321P001000002024-04-12 11:02AM EDT2025-03-211.221.191.27+0.06+5.17%27840.50%
AMZN250620P001000002024-04-11 3:30PM EDT2025-06-201.511.621.740.00-267,14038.61%
AMZN250919P001000002024-04-05 3:14PM EDT2025-09-192.282.162.290.00-312037.49%
AMZN251219P001000002024-04-09 1:12PM EDT2025-12-192.782.752.820.00-29,23036.52%
AMZN260116P001000002024-04-12 10:35AM EDT2026-01-162.832.832.92+0.16+5.99%25,26936.05%
AMZN260618P001000002024-04-11 3:45PM EDT2026-06-183.463.703.850.00-31,41735.00%
AMZN261218P001000002024-04-12 12:09PM EDT2026-12-184.554.604.80-0.24-5.01%22433.74%