Mercados españoles cerrados en 1 hr 59 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,50-1,72 (-0,96%)
A partir del 09:31AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419C001400002024-04-18 3:55PM EDT2024-04-1939.160.000.000.00-20913,2480.00%
AMZN240426C001400002024-04-18 3:33PM EDT2024-04-2639.570.000.000.00-791340.00%
AMZN240503C001400002024-04-18 11:13AM EDT2024-05-0342.570.000.000.00-14400.00%
AMZN240510C001400002024-04-18 2:05PM EDT2024-05-1039.680.000.000.00-130.00%
AMZN240517C001400002024-04-18 3:59PM EDT2024-05-1740.200.000.000.00-1501,5290.00%
AMZN240621C001400002024-04-18 3:44PM EDT2024-06-2141.800.000.000.00-187,9740.00%
AMZN240719C001400002024-04-18 10:29AM EDT2024-07-1944.290.000.000.00-116710.00%
AMZN240816C001400002024-04-17 2:59PM EDT2024-08-1645.850.000.000.00-11810.00%
AMZN240920C001400002024-04-18 3:10PM EDT2024-09-2045.150.000.000.00-33,5750.00%
AMZN241018C001400002024-04-18 1:57PM EDT2024-10-1845.740.000.000.00-12810.00%
AMZN241115C001400002024-04-18 1:57PM EDT2024-11-1547.270.000.000.00-201720.00%
AMZN241220C001400002024-04-18 1:44PM EDT2024-12-2048.800.000.000.00-279330.00%
AMZN250117C001400002024-04-18 3:59PM EDT2025-01-1749.870.000.000.00-658,0590.00%
AMZN250321C001400002024-04-18 12:06PM EDT2025-03-2154.140.000.000.00-2600.00%
AMZN250620C001400002024-04-16 11:09AM EDT2025-06-2059.750.000.000.00-57,0960.00%
AMZN250919C001400002024-04-12 12:52PM EDT2025-09-1963.470.000.000.00-434700.00%
AMZN251219C001400002024-04-18 1:42PM EDT2025-12-1960.480.000.000.00-183,0570.00%
AMZN260116C001400002024-04-18 3:37PM EDT2026-01-1661.700.000.000.00-57990.00%
AMZN260618C001400002024-04-17 11:02AM EDT2026-06-1869.340.000.000.00-13,4660.00%
AMZN261218C001400002024-04-18 12:50PM EDT2026-12-1871.540.000.000.00-1740.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419P001400002024-04-17 2:23PM EDT2024-04-190.010.000.000.00-81812,91550.00%
AMZN240426P001400002024-04-18 2:21PM EDT2024-04-260.030.000.000.00-1614825.00%
AMZN240503P001400002024-04-18 2:14PM EDT2024-05-030.210.000.000.00-2349325.00%
AMZN240510P001400002024-04-18 3:55PM EDT2024-05-100.280.000.000.00-1741725.00%
AMZN240517P001400002024-04-18 3:20PM EDT2024-05-170.380.000.000.00-544,52312.50%
AMZN240524P001400002024-04-18 1:10PM EDT2024-05-240.450.000.000.00-212912.50%
AMZN240531P001400002024-04-18 1:59PM EDT2024-05-310.560.000.000.00-211412.50%
AMZN240621P001400002024-04-18 3:24PM EDT2024-06-210.800.000.000.00-3511,19912.50%
AMZN240719P001400002024-04-18 3:53PM EDT2024-07-191.220.000.000.00-134,44912.50%
AMZN240816P001400002024-04-18 12:42PM EDT2024-08-161.780.000.000.00-251,4776.25%
AMZN240920P001400002024-04-18 3:46PM EDT2024-09-202.470.000.000.00-3107,4646.25%
AMZN241018P001400002024-04-18 3:54PM EDT2024-10-182.940.000.000.00-1551,2846.25%
AMZN241115P001400002024-04-18 12:28PM EDT2024-11-153.460.000.000.00-51816.25%
AMZN241220P001400002024-04-18 1:32PM EDT2024-12-204.350.000.000.00-63,6936.25%
AMZN250117P001400002024-04-18 2:32PM EDT2025-01-174.850.000.000.00-3114,2396.25%
AMZN250321P001400002024-04-18 12:34PM EDT2025-03-215.650.000.000.00-11,4266.25%
AMZN250620P001400002024-04-18 1:22PM EDT2025-06-207.470.000.000.00-22,3976.25%
AMZN250919P001400002024-04-11 11:29AM EDT2025-09-197.450.000.000.00-121,3803.13%
AMZN251219P001400002024-04-17 12:50PM EDT2025-12-199.950.000.000.00-501,0863.13%
AMZN260116P001400002024-04-18 1:24PM EDT2026-01-1610.300.000.000.00-95,0113.13%
AMZN260618P001400002024-04-18 3:49PM EDT2026-06-1812.120.000.000.00-62783.13%
AMZN261218P001400002024-04-18 3:59PM EDT2026-12-1813.800.000.000.00-11243.13%