Mercados españoles cerrados en 4 hrs 57 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,75-0,30 (-0,17%)
Al cierre: 04:00PM EDT
180,88 +0,13 (+0,07%)
Antes de la apertura: 06:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C001450002024-05-24 3:41PM EDT2024-05-3135.690.000.000.00-2000.00%
AMZN240607C001450002024-05-24 3:49PM EDT2024-06-0735.770.000.000.00-100.00%
AMZN240614C001450002024-05-21 11:29AM EDT2024-06-1437.050.000.000.00-200.00%
AMZN240621C001450002024-05-24 3:54PM EDT2024-06-2136.200.000.000.00-10700.00%
AMZN240628C001450002024-05-22 9:36AM EDT2024-06-2840.610.000.000.00-100.00%
AMZN240719C001450002024-05-22 3:33PM EDT2024-07-1939.800.000.000.00-200.00%
AMZN240816C001450002024-05-22 3:01PM EDT2024-08-1640.250.000.000.00-15100.00%
AMZN240920C001450002024-05-24 3:57PM EDT2024-09-2039.600.000.000.00-2700.00%
AMZN241018C001450002024-05-24 1:40PM EDT2024-10-1842.060.000.000.00-100.00%
AMZN241115C001450002024-05-23 3:05PM EDT2024-11-1541.960.000.000.00-500.00%
AMZN241220C001450002024-05-24 3:45PM EDT2024-12-2043.400.000.000.00-600.00%
AMZN250117C001450002024-05-24 3:42PM EDT2025-01-1744.300.000.000.00-3200.00%
AMZN250321C001450002024-05-23 9:50AM EDT2025-03-2148.810.000.000.00-100.00%
AMZN250620C001450002024-05-23 3:44PM EDT2025-06-2050.440.000.000.00-1000.00%
AMZN250919C001450002024-05-20 11:18AM EDT2025-09-1957.160.000.000.00-4900.00%
AMZN251219C001450002024-05-23 9:38AM EDT2025-12-1958.350.000.000.00-100.00%
AMZN260116C001450002024-05-24 2:52PM EDT2026-01-1657.700.000.000.00-300.00%
AMZN260618C001450002024-05-23 1:32PM EDT2026-06-1863.080.000.000.00-200.00%
AMZN261218C001450002024-05-24 2:20PM EDT2026-12-1867.120.000.000.00-400.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P001450002024-05-24 3:21PM EDT2024-05-310.010.000.000.00-137050.00%
AMZN240607P001450002024-05-23 11:29AM EDT2024-06-070.030.000.000.00-2025.00%
AMZN240614P001450002024-05-24 1:15PM EDT2024-06-140.050.000.000.00-2025.00%
AMZN240621P001450002024-05-24 2:35PM EDT2024-06-210.090.000.000.00-103012.50%
AMZN240628P001450002024-05-24 2:53PM EDT2024-06-280.120.000.000.00-1012.50%
AMZN240705P001450002024-05-23 11:07AM EDT2024-07-050.080.000.000.00--012.50%
AMZN240719P001450002024-05-24 3:46PM EDT2024-07-190.250.000.000.00-62012.50%
AMZN240816P001450002024-05-24 3:00PM EDT2024-08-160.890.000.000.00-89012.50%
AMZN240920P001450002024-05-24 3:30PM EDT2024-09-201.400.000.000.00-106.25%
AMZN241018P001450002024-05-24 2:31PM EDT2024-10-181.700.000.000.00-1206.25%
AMZN241115P001450002024-05-24 3:56PM EDT2024-11-152.750.000.000.00-306.25%
AMZN241220P001450002024-05-24 2:17PM EDT2024-12-203.150.000.000.00-1506.25%
AMZN250117P001450002024-05-24 3:24PM EDT2025-01-173.700.000.000.00-17906.25%
AMZN250321P001450002024-05-24 3:02PM EDT2025-03-215.070.000.000.00-106.25%
AMZN250620P001450002024-05-24 3:25PM EDT2025-06-206.700.000.000.00-3506.25%
AMZN250919P001450002024-05-14 3:51PM EDT2025-09-197.620.000.000.00-203.13%
AMZN251219P001450002024-05-20 3:59PM EDT2025-12-199.250.000.000.00-9703.13%
AMZN260116P001450002024-05-22 11:25AM EDT2026-01-169.360.000.000.00-103.13%
AMZN260618P001450002024-05-24 2:55PM EDT2026-06-1811.950.000.000.00-203.13%
AMZN261218P001450002024-05-24 2:54PM EDT2026-12-1813.900.000.000.00-15403.13%