Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,13-2,92 (-1,54%)
Al cierre: 04:00PM EDT
185,32 -0,81 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419C001500002024-04-12 3:55PM EDT2024-04-1936.1035.9036.60-3.20-8.14%7614,58775.00%
AMZN240426C001500002024-04-12 12:02PM EDT2024-04-2637.7035.1037.60-2.52-6.27%117558.50%
AMZN240503C001500002024-04-12 2:54PM EDT2024-05-0336.5936.7037.60-3.40-8.50%37365.53%
AMZN240510C001500002024-04-12 1:40PM EDT2024-05-1036.6536.9537.70-3.55-8.83%91459.08%
AMZN240517C001500002024-04-12 3:56PM EDT2024-05-1737.3437.4038.15-3.31-8.14%294,61857.69%
AMZN240524C001500002024-04-12 1:27PM EDT2024-05-2437.2437.7038.25-0.61-1.61%11254.47%
AMZN240621C001500002024-04-12 3:40PM EDT2024-06-2138.2638.5539.20-3.49-8.36%10529,89949.70%
AMZN240719C001500002024-04-12 3:36PM EDT2024-07-1939.4139.6540.30-3.54-8.24%214,61246.97%
AMZN240816C001500002024-04-12 12:27PM EDT2024-08-1641.4341.4041.70-2.98-6.71%140846.54%
AMZN240920C001500002024-04-12 1:22PM EDT2024-09-2042.4042.7043.00-3.17-6.96%125,56645.11%
AMZN241018C001500002024-04-11 1:33PM EDT2024-10-1846.3043.3544.150.00-38244.72%
AMZN241115C001500002024-04-12 3:17PM EDT2024-11-1544.7545.4545.90-3.20-6.67%1733345.97%
AMZN241220C001500002024-04-12 2:12PM EDT2024-12-2046.7546.5047.25-2.74-5.54%641,02845.61%
AMZN250117C001500002024-04-12 3:50PM EDT2025-01-1747.2547.8048.10-3.21-6.36%10020,93845.00%
AMZN250321C001500002024-04-12 12:20PM EDT2025-03-2150.2450.3050.75-2.75-5.19%742845.45%
AMZN250620C001500002024-04-12 10:54AM EDT2025-06-2053.4853.5553.95+1.62+3.12%25,95445.43%
AMZN250919C001500002024-04-12 11:21AM EDT2025-09-1957.5056.5057.15+1.40+2.50%239445.82%
AMZN251219C001500002024-04-12 1:34PM EDT2025-12-1959.5559.5560.15-2.65-4.26%74,67446.17%
AMZN260116C001500002024-04-12 2:44PM EDT2026-01-1660.2560.3060.95-2.55-4.06%248,05146.16%
AMZN260618C001500002024-04-12 3:50PM EDT2026-06-1865.6863.9565.85-2.63-3.85%111,23847.04%
AMZN261218C001500002024-04-12 3:50PM EDT2026-12-1869.7568.4070.45-2.39-3.31%5,0375,10347.12%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419P001500002024-04-12 3:03PM EDT2024-04-190.040.010.04+0.02+100.00%1,22720,85661.33%
AMZN240426P001500002024-04-12 3:46PM EDT2024-04-260.120.090.11-0.03-20.00%1781,46351.76%
AMZN240503P001500002024-04-12 2:48PM EDT2024-05-030.390.330.38+0.14+56.00%11433752.05%
AMZN240510P001500002024-04-12 3:47PM EDT2024-05-100.480.430.51+0.14+41.18%3029148.44%
AMZN240517P001500002024-04-12 3:46PM EDT2024-05-170.600.580.61+0.17+39.53%69320,93045.02%
AMZN240524P001500002024-04-12 3:37PM EDT2024-05-240.800.530.77+0.21+35.59%1015143.31%
AMZN240531P001500002024-04-11 10:58AM EDT2024-05-310.810.791.740.00-112149.59%
AMZN240621P001500002024-04-12 2:55PM EDT2024-06-211.191.171.21+0.28+30.77%15721,69037.50%
AMZN240719P001500002024-04-12 3:59PM EDT2024-07-191.591.561.62+0.30+23.26%6444,44334.34%
AMZN240816P001500002024-04-12 3:50PM EDT2024-08-162.562.462.57+0.47+22.49%362,40534.89%
AMZN240920P001500002024-04-12 2:01PM EDT2024-09-203.203.003.15+0.56+21.21%2386,03533.08%
AMZN241018P001500002024-04-12 12:41PM EDT2024-10-183.653.503.60+0.62+20.46%425632.03%
AMZN241115P001500002024-04-12 3:56PM EDT2024-11-154.644.504.65+0.59+14.57%627032.95%
AMZN241220P001500002024-04-12 1:16PM EDT2024-12-205.315.105.25+0.74+16.19%145,83832.12%
AMZN250117P001500002024-04-12 3:44PM EDT2025-01-175.815.605.75+0.73+14.37%5211,96431.66%
AMZN250321P001500002024-04-12 1:35PM EDT2025-03-217.256.807.10+0.89+13.99%593,03831.39%
AMZN250620P001500002024-04-12 12:42PM EDT2025-06-208.728.508.70+0.92+11.79%22,17230.71%
AMZN250919P001500002024-04-12 9:45AM EDT2025-09-199.6010.0010.25+0.40+4.35%922730.31%
AMZN251219P001500002024-04-11 12:12PM EDT2025-12-1911.0011.4011.850.00-237,18330.19%
AMZN260116P001500002024-04-12 10:10AM EDT2026-01-1611.5011.6512.05+0.60+5.50%111,31929.80%
AMZN260618P001500002024-04-12 11:43AM EDT2026-06-1813.8113.8014.15+0.76+5.82%171829.29%
AMZN261218P001500002024-04-12 2:10PM EDT2026-12-1815.8015.4516.20+0.95+6.40%2524328.57%