Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,38+0,55 (+0,31%)
Al cierre: 04:00PM EDT
180,07 -0,31 (-0,17%)
Después del cierre: 04:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328C001050002024-03-28 12:32PM EDT2024-03-2874.8774.8575.70+1.34+1.82%34518.36%
AMZN240405C001050002024-03-28 12:35PM EDT2024-04-0575.4975.0075.80+0.54+0.72%2435122.66%
AMZN240412C001050002024-03-25 10:52AM EDT2024-04-1274.8975.0075.950.00-2121109.38%
AMZN240419C001050002024-03-19 12:26PM EDT2024-04-1971.2175.2076.000.00-3939102.05%
AMZN240503C001050002024-03-27 12:09PM EDT2024-05-0374.1974.8077.100.00-1193.95%
AMZN240517C001050002024-03-27 9:41AM EDT2024-05-1774.0575.6076.500.00-102882.42%
AMZN240621C001050002024-03-28 3:07PM EDT2024-06-2176.7676.4077.20+1.36+1.80%1064,32274.07%
AMZN240719C001050002024-03-25 11:21AM EDT2024-07-1976.6776.2079.050.00-123871.86%
AMZN240816C001050002024-03-15 9:38AM EDT2024-08-1674.4376.8579.650.00--168.75%
AMZN240920C001050002024-03-28 2:29PM EDT2024-09-2078.6077.8078.95+0.49+0.63%21,80362.31%
AMZN241018C001050002024-03-01 2:24PM EDT2024-10-1877.6078.0581.200.00-2164.18%
AMZN241220C001050002024-03-28 3:11PM EDT2024-12-2080.6579.4080.90+1.80+2.28%11,30358.24%
AMZN250117C001050002024-03-26 12:15PM EDT2025-01-1780.8280.4581.450.00-12,20658.34%
AMZN250321C001050002024-03-28 3:25PM EDT2025-03-2182.2081.5582.75+4.80+6.20%1756.72%
AMZN250620C001050002024-03-25 10:55AM EDT2025-06-2083.3883.5585.150.00-153956.37%
AMZN250919C001050002024-03-13 12:39PM EDT2025-09-1982.4585.0086.550.00-11854.60%
AMZN251219C001050002024-03-11 2:07PM EDT2025-12-1979.7886.7088.200.00-41,71353.87%
AMZN260116C001050002024-03-19 3:58PM EDT2026-01-1683.9587.2588.750.00-118153.77%
AMZN260618C001050002024-03-21 1:33PM EDT2026-06-1890.7188.8592.40+2.40+2.72%13152.89%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328P001050002024-02-12 3:51PM EDT2024-03-280.040.000.020.00--2343.75%
AMZN240405P001050002024-03-15 10:37AM EDT2024-04-050.010.000.020.00--369115.63%
AMZN240412P001050002024-03-28 9:39AM EDT2024-04-120.020.000.02-0.02-50.00%2285.94%
AMZN240419P001050002024-03-28 2:25PM EDT2024-04-190.010.010.020.00-608,43775.00%
AMZN240426P001050002024-03-15 12:40PM EDT2024-04-260.050.000.040.00--167.19%
AMZN240517P001050002024-03-27 2:53PM EDT2024-05-170.060.040.080.00-13,80758.01%
AMZN240621P001050002024-03-27 10:00AM EDT2024-06-210.130.110.140.00-210,84649.61%
AMZN240719P001050002024-03-27 3:07PM EDT2024-07-190.190.140.240.00-41,20046.48%
AMZN240816P001050002024-03-15 1:26PM EDT2024-08-160.440.290.390.00-133044.92%
AMZN240920P001050002024-03-28 2:54PM EDT2024-09-200.450.420.47-0.02-4.26%54,52941.53%
AMZN241018P001050002024-03-12 11:12AM EDT2024-10-180.630.530.630.00-11040.65%
AMZN241115P001050002024-03-27 1:38PM EDT2024-11-150.860.770.870.00-246740.58%
AMZN241220P001050002024-03-28 1:13PM EDT2024-12-201.020.971.03-0.03-2.86%434139.16%
AMZN250117P001050002024-03-27 1:52PM EDT2025-01-171.191.171.20-0.06-4.80%1028,61838.49%
AMZN250321P001050002024-03-20 1:35PM EDT2025-03-211.761.571.650.00-227037.56%
AMZN250620P001050002024-03-22 11:06AM EDT2025-06-202.332.162.230.00-24,19836.13%
AMZN250919P001050002024-03-05 11:16AM EDT2025-09-193.052.812.900.00-32035.34%
AMZN251219P001050002024-03-26 1:35PM EDT2025-12-193.553.503.600.00-12,84234.79%
AMZN260116P001050002024-03-28 3:39PM EDT2026-01-163.653.603.70+0.08+2.24%1397834.32%
AMZN260618P001050002024-03-26 3:42PM EDT2026-06-184.904.605.000.00-4001,27333.98%