Mercados españoles cerrados en 5 hrs 44 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,70+1,07 (+0,58%)
Al cierre: 04:00PM EDT
185,21 +0,51 (+0,28%)
Antes de la apertura: 05:42AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C001550002024-05-17 3:24PM EDT2024-05-2429.530.000.000.00-500.00%
AMZN240531C001550002024-05-17 3:53PM EDT2024-05-3129.790.000.000.00-1500.00%
AMZN240607C001550002024-05-17 1:27PM EDT2024-06-0729.900.000.000.00-100.00%
AMZN240614C001550002024-05-17 2:49PM EDT2024-06-1430.210.000.000.00-12600.00%
AMZN240621C001550002024-05-17 3:54PM EDT2024-06-2130.350.000.000.00-2500.00%
AMZN240628C001550002024-05-16 10:48AM EDT2024-06-2833.200.000.000.00-100.00%
AMZN240719C001550002024-05-17 3:14PM EDT2024-07-1931.110.000.000.00-1400.00%
AMZN240816C001550002024-05-17 3:26PM EDT2024-08-1633.210.000.000.00-700.00%
AMZN240920C001550002024-05-17 2:56PM EDT2024-09-2034.910.000.000.00-2600.00%
AMZN241018C001550002024-05-16 2:07PM EDT2024-10-1836.050.000.000.00-200.00%
AMZN241115C001550002024-05-15 3:18PM EDT2024-11-1538.780.000.000.00-2600.00%
AMZN241220C001550002024-05-17 1:42PM EDT2024-12-2039.350.000.000.00-500.00%
AMZN250117C001550002024-05-17 12:22PM EDT2025-01-1740.050.000.000.00-200.00%
AMZN250321C001550002024-05-17 10:22AM EDT2025-03-2143.350.000.000.00-100.00%
AMZN250620C001550002024-05-17 3:14PM EDT2025-06-2046.650.000.000.00-200.00%
AMZN250919C001550002024-05-15 12:26PM EDT2025-09-1950.140.000.000.00-100.00%
AMZN251219C001550002024-05-17 1:41PM EDT2025-12-1953.500.000.000.00-200.00%
AMZN260116C001550002024-05-17 11:34AM EDT2026-01-1654.250.000.000.00-200.00%
AMZN260618C001550002024-05-17 11:56AM EDT2026-06-1858.640.000.000.00-400.00%
AMZN261218C001550002024-05-17 2:06PM EDT2026-12-1863.750.000.000.00-100.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P001550002024-05-17 3:53PM EDT2024-05-240.020.000.000.00-238025.00%
AMZN240531P001550002024-05-17 3:23PM EDT2024-05-310.070.000.000.00-135025.00%
AMZN240607P001550002024-05-17 3:35PM EDT2024-06-070.110.000.000.00-8012.50%
AMZN240614P001550002024-05-17 3:58PM EDT2024-06-140.160.000.000.00-27012.50%
AMZN240621P001550002024-05-17 1:53PM EDT2024-06-210.200.000.000.00-14012.50%
AMZN240628P001550002024-05-17 11:26AM EDT2024-06-280.270.000.000.00-15012.50%
AMZN240719P001550002024-05-17 3:16PM EDT2024-07-190.490.000.000.00-22012.50%
AMZN240816P001550002024-05-17 3:44PM EDT2024-08-161.590.000.000.00-5806.25%
AMZN240920P001550002024-05-17 12:05PM EDT2024-09-202.300.000.000.00-506.25%
AMZN241018P001550002024-05-17 2:30PM EDT2024-10-182.840.000.000.00-1206.25%
AMZN241115P001550002024-05-16 3:38PM EDT2024-11-154.130.000.000.00-806.25%
AMZN241220P001550002024-05-17 3:48PM EDT2024-12-204.620.000.000.00-1206.25%
AMZN250117P001550002024-05-17 10:30AM EDT2025-01-175.150.000.000.00-206.25%
AMZN250321P001550002024-05-16 3:25PM EDT2025-03-216.800.000.000.00-503.13%
AMZN250620P001550002024-05-17 11:57AM EDT2025-06-208.680.000.000.00-203.13%
AMZN250919P001550002024-05-14 11:18AM EDT2025-09-1910.380.000.000.00-203.13%
AMZN251219P001550002024-05-14 3:05PM EDT2025-12-1911.660.000.000.00-74503.13%
AMZN260116P001550002024-05-17 3:00PM EDT2026-01-1612.200.000.000.00-103.13%
AMZN260618P001550002024-05-14 3:34PM EDT2026-06-1814.340.000.000.00-3003.13%
AMZN261218P001550002024-05-16 3:10PM EDT2026-12-1817.080.000.000.00-203.13%