Mercados españoles cerrados en 4 hrs 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,15-0,39 (-0,21%)
Al cierre: 04:00PM EDT
182,88 -0,27 (-0,15%)
Antes de la apertura: 06:41AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C001350002024-05-21 12:37PM EDT2024-05-2447.170.000.000.00-300.00%
AMZN240531C001350002024-05-16 9:34AM EDT2024-05-3151.560.000.000.00-100.00%
AMZN240607C001350002024-05-20 1:02PM EDT2024-06-0750.100.000.000.00-6100.00%
AMZN240614C001350002024-05-08 2:07PM EDT2024-06-1453.170.000.000.00--00.00%
AMZN240621C001350002024-05-21 11:52AM EDT2024-06-2147.250.000.000.00-3600.00%
AMZN240719C001350002024-05-17 3:31PM EDT2024-07-1950.800.000.000.00-1300.00%
AMZN240816C001350002024-05-20 12:28PM EDT2024-08-1651.920.000.000.00-300.00%
AMZN240920C001350002024-05-21 1:22PM EDT2024-09-2049.930.000.000.00-700.00%
AMZN241018C001350002024-05-21 10:01AM EDT2024-10-1850.800.000.000.00-100.00%
AMZN241115C001350002024-05-15 11:23AM EDT2024-11-1556.000.000.000.00-400.00%
AMZN241220C001350002024-05-21 11:16AM EDT2024-12-2052.810.000.000.00-3000.00%
AMZN250117C001350002024-05-21 1:34PM EDT2025-01-1754.140.000.000.00-100.00%
AMZN250321C001350002024-05-20 10:10AM EDT2025-03-2159.300.000.000.00-100.00%
AMZN250620C001350002024-05-21 2:19PM EDT2025-06-2059.250.000.000.00-300.00%
AMZN250919C001350002024-05-15 10:08AM EDT2025-09-1964.450.000.000.00-1700.00%
AMZN251219C001350002024-05-20 2:00PM EDT2025-12-1965.930.000.000.00-500.00%
AMZN260116C001350002024-05-21 11:19AM EDT2026-01-1664.750.000.000.00-700.00%
AMZN260618C001350002024-05-21 9:33AM EDT2026-06-1868.900.000.000.00-300.00%
AMZN261218C001350002024-05-21 9:30AM EDT2026-12-1873.580.000.000.00-200.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P001350002024-05-21 9:55AM EDT2024-05-240.010.000.000.00-6050.00%
AMZN240531P001350002024-05-21 3:55PM EDT2024-05-310.010.000.000.00-45050.00%
AMZN240607P001350002024-05-21 2:16PM EDT2024-06-070.030.000.000.00-13025.00%
AMZN240614P001350002024-05-21 10:25AM EDT2024-06-140.060.000.000.00-5025.00%
AMZN240621P001350002024-05-21 11:20AM EDT2024-06-210.070.000.000.00-2025.00%
AMZN240719P001350002024-05-21 11:21AM EDT2024-07-190.150.000.000.00-1012.50%
AMZN240816P001350002024-05-21 12:19PM EDT2024-08-160.480.000.000.00-1012.50%
AMZN240920P001350002024-05-21 3:36PM EDT2024-09-200.740.000.000.00-4012.50%
AMZN241018P001350002024-05-21 10:23AM EDT2024-10-181.060.000.000.00-3012.50%
AMZN241115P001350002024-05-20 2:42PM EDT2024-11-151.490.000.000.00-16012.50%
AMZN241220P001350002024-05-21 2:30PM EDT2024-12-202.070.000.000.00-13306.25%
AMZN250117P001350002024-05-21 3:54PM EDT2025-01-172.330.000.000.00-1306.25%
AMZN250321P001350002024-05-21 11:32AM EDT2025-03-213.500.000.000.00-706.25%
AMZN250620P001350002024-05-21 9:47AM EDT2025-06-204.800.000.000.00-506.25%
AMZN250919P001350002024-05-20 2:52PM EDT2025-09-195.680.000.000.00-2006.25%
AMZN251219P001350002024-05-17 9:50AM EDT2025-12-196.950.000.000.00-806.25%
AMZN260116P001350002024-05-16 2:44PM EDT2026-01-167.260.000.000.00-106.25%
AMZN260618P001350002024-05-13 1:07PM EDT2026-06-189.100.000.000.00-2103.13%
AMZN261218P001350002024-05-21 1:10PM EDT2026-12-1811.100.000.000.00-2503.13%