Mercados españoles cerrados en 5 hrs 59 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,23+2,60 (+1,49%)
Al cierre: 04:00PM EDT
177,72 +0,49 (+0,28%)
Antes de la apertura: 05:31AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240426C001150002024-04-22 2:04PM EDT2024-04-2662.210.000.000.00-200.00%
AMZN240503C001150002024-04-16 10:05AM EDT2024-05-0369.400.000.000.00-400.00%
AMZN240510C001150002024-04-17 1:46PM EDT2024-05-1066.650.000.000.00-200.00%
AMZN240517C001150002024-04-19 3:53PM EDT2024-05-1759.610.000.000.00-7300.00%
AMZN240524C001150002024-04-19 9:39AM EDT2024-05-2463.090.000.000.00-100.00%
AMZN240531C001150002024-04-18 11:15AM EDT2024-05-3168.070.000.000.00--00.00%
AMZN240621C001150002024-04-19 2:33PM EDT2024-06-2161.030.000.000.00-1700.00%
AMZN240719C001150002024-04-22 2:23PM EDT2024-07-1964.800.000.000.00-700.00%
AMZN240816C001150002024-04-19 2:01PM EDT2024-08-1663.000.000.000.00-200.00%
AMZN240920C001150002024-04-19 1:13PM EDT2024-09-2063.420.000.000.00-1000.00%
AMZN241018C001150002024-04-02 10:24AM EDT2024-10-1869.300.000.000.00-300.00%
AMZN241115C001150002024-04-11 3:24PM EDT2024-11-1578.940.000.000.00-100.00%
AMZN241220C001150002024-04-22 2:30PM EDT2024-12-2068.940.000.000.00-600.00%
AMZN250117C001150002024-04-22 12:17PM EDT2025-01-1767.500.000.000.00-200.00%
AMZN250321C001150002024-04-11 11:12AM EDT2025-03-2179.410.000.000.00-100.00%
AMZN250620C001150002024-04-22 9:54AM EDT2025-06-2072.900.000.000.00-100.00%
AMZN250919C001150002024-04-17 3:02PM EDT2025-09-1978.600.000.000.00-100.00%
AMZN251219C001150002024-04-19 12:42PM EDT2025-12-1974.100.000.000.00-200.00%
AMZN260116C001150002024-04-19 3:54PM EDT2026-01-1674.750.000.000.00-600.00%
AMZN260618C001150002024-04-22 10:43AM EDT2026-06-1879.180.000.000.00-200.00%
AMZN261218C001150002024-04-19 9:32AM EDT2026-12-1884.000.000.000.00-300.00%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240426P001150002024-04-22 9:30AM EDT2024-04-260.010.000.000.00-15050.00%
AMZN240503P001150002024-04-19 3:25PM EDT2024-05-030.040.000.000.00-53050.00%
AMZN240510P001150002024-04-22 10:27AM EDT2024-05-100.050.000.000.00-20050.00%
AMZN240517P001150002024-04-22 2:02PM EDT2024-05-170.070.000.000.00-1,424025.00%
AMZN240524P001150002024-04-19 1:46PM EDT2024-05-240.120.000.000.00-5025.00%
AMZN240531P001150002024-04-22 9:53AM EDT2024-05-310.120.000.000.00-1025.00%
AMZN240621P001150002024-04-22 2:46PM EDT2024-06-210.180.000.000.00-102025.00%
AMZN240719P001150002024-04-19 2:40PM EDT2024-07-190.390.000.000.00-1025.00%
AMZN240816P001150002024-04-22 3:28PM EDT2024-08-160.550.000.000.00-3012.50%
AMZN240920P001150002024-04-22 12:17PM EDT2024-09-200.770.000.000.00-7012.50%
AMZN241018P001150002024-04-17 9:33AM EDT2024-10-180.800.000.000.00-1012.50%
AMZN241115P001150002024-04-22 9:44AM EDT2024-11-151.340.000.000.00-8012.50%
AMZN241220P001150002024-04-16 2:09PM EDT2024-12-201.440.000.000.00-8012.50%
AMZN250117P001150002024-04-19 3:24PM EDT2025-01-172.170.000.000.00-4012.50%
AMZN250321P001150002024-04-22 3:39PM EDT2025-03-212.560.000.000.00-1012.50%
AMZN250620P001150002024-04-19 3:12PM EDT2025-06-203.710.000.000.00-6306.25%
AMZN250919P001150002024-04-18 11:21AM EDT2025-09-193.900.000.000.00-106.25%
AMZN251219P001150002024-04-22 2:08PM EDT2025-12-195.000.000.000.00-206.25%
AMZN260116P001150002024-04-19 11:32AM EDT2026-01-165.400.000.000.00-3106.25%
AMZN260618P001150002024-04-18 3:54PM EDT2026-06-186.400.000.000.00-206.25%
AMZN261218P001150002024-04-19 10:26AM EDT2026-12-187.800.000.000.00-206.25%