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:125.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240426C001250002024-04-19 12:41PM EDT2024-04-2649.1349.2550.25-5.63-10.28%260119.92%
AMZN240503C001250002024-04-19 2:03PM EDT2024-05-0350.3649.5050.50-4.21-7.71%1597.46%
AMZN240517C001250002024-04-19 3:33PM EDT2024-05-1749.9149.9550.75-7.25-12.68%31117276.95%
AMZN240524C001250002024-04-18 2:55PM EDT2024-05-2454.8748.5552.450.00-1271.41%
AMZN240621C001250002024-04-19 3:32PM EDT2024-06-2150.9050.9051.70-5.63-9.96%907,39661.89%
AMZN240719C001250002024-04-19 3:37PM EDT2024-07-1951.6551.6552.40-9.12-15.01%3623556.80%
AMZN240816C001250002024-04-15 11:26AM EDT2024-08-1664.7952.6554.250.00-11657.48%
AMZN240920C001250002024-04-19 1:45PM EDT2024-09-2053.3753.6554.40-5.40-9.19%141,66252.99%
AMZN241018C001250002024-04-19 2:28PM EDT2024-10-1855.1054.4055.20-10.67-16.22%45851.69%
AMZN241115C001250002024-04-19 10:28AM EDT2024-11-1557.2855.7556.40-3.00-4.98%21452.38%
AMZN241220C001250002024-04-19 3:11PM EDT2024-12-2056.6556.6057.60-9.84-14.80%538551.51%
AMZN250117C001250002024-04-19 3:43PM EDT2025-01-1756.8557.4058.60-5.67-9.07%68,98251.23%
AMZN250321C001250002024-04-19 2:28PM EDT2025-03-2160.1159.2560.35-8.42-12.29%212650.42%
AMZN250620C001250002024-04-19 1:18PM EDT2025-06-2063.0061.9062.80-3.80-5.69%69,45650.72%
AMZN250919C001250002024-04-16 9:39AM EDT2025-09-1972.5264.6065.150.00-125850.18%
AMZN251219C001250002024-04-19 1:43PM EDT2025-12-1967.5566.9067.55-3.65-5.13%698950.10%
AMZN260116C001250002024-04-19 1:43PM EDT2026-01-1668.2067.5068.15-3.69-5.13%288449.91%
AMZN260618C001250002024-04-19 3:13PM EDT2026-06-1871.3471.1572.00-5.44-7.09%28450.10%
AMZN261218C001250002024-04-19 3:13PM EDT2026-12-1874.7674.3576.75-8.88-10.62%138750.98%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240426P001250002024-04-19 2:42PM EDT2024-04-260.030.000.04+0.02+200.00%321496.88%
AMZN240503P001250002024-04-18 11:06AM EDT2024-05-030.060.060.100.00-33777.34%
AMZN240510P001250002024-04-19 3:18PM EDT2024-05-100.130.120.15+0.03+30.00%11666.89%
AMZN240517P001250002024-04-19 3:30PM EDT2024-05-170.190.170.19+0.05+35.71%7489560.06%
AMZN240524P001250002024-04-12 10:33AM EDT2024-05-240.180.180.290.00-101055.81%
AMZN240621P001250002024-04-19 3:45PM EDT2024-06-210.450.420.45+0.11+32.35%1418,95446.27%
AMZN240719P001250002024-04-19 3:47PM EDT2024-07-190.700.640.69+0.23+48.94%136,23941.77%
AMZN240816P001250002024-04-19 3:57PM EDT2024-08-161.131.101.17+0.21+22.83%748,12241.04%
AMZN240920P001250002024-04-19 3:06PM EDT2024-09-201.501.401.45+0.41+37.61%68,91538.00%
AMZN241018P001250002024-04-19 3:59PM EDT2024-10-181.671.671.76+0.24+16.78%29436.76%
AMZN241115P001250002024-04-16 3:38PM EDT2024-11-152.312.272.38+0.51+28.33%211337.22%
AMZN241220P001250002024-04-19 12:22PM EDT2024-12-202.752.712.86+0.35+14.58%310,53736.41%
AMZN250117P001250002024-04-19 2:30PM EDT2025-01-173.143.103.20+0.35+12.54%6521,82035.73%
AMZN250321P001250002024-04-19 2:59PM EDT2025-03-214.153.954.10+0.54+14.96%10951934.97%
AMZN250620P001250002024-04-17 1:47PM EDT2025-06-205.175.105.25+0.67+14.89%110,37233.91%
AMZN250919P001250002024-04-17 10:53AM EDT2025-09-195.306.106.300.00-34433.03%
AMZN251219P001250002024-04-17 3:55PM EDT2025-12-196.507.157.400.00-101,58932.53%
AMZN260116P001250002024-04-19 2:29PM EDT2026-01-167.457.407.55+0.49+7.04%81,14632.07%
AMZN260618P001250002024-04-19 12:29PM EDT2026-06-189.008.759.10+1.00+12.50%1172531.24%
AMZN261218P001250002024-04-18 3:54PM EDT2026-12-189.399.9512.350.00-204232.53%