Mercados españoles abiertos en 1 hr 27 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,05-2,08 (-1,14%)
Al cierre: 04:00PM EDT
181,15 +0,10 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C001600002024-05-23 3:09PM EDT2024-05-2420.560.000.000.00-5800.00%
AMZN240531C001600002024-05-23 2:13PM EDT2024-05-3121.140.000.000.00-1500.00%
AMZN240607C001600002024-05-23 2:03PM EDT2024-06-0721.500.000.000.00-10100.00%
AMZN240614C001600002024-05-23 3:49PM EDT2024-06-1421.350.000.000.00-700.00%
AMZN240621C001600002024-05-23 3:57PM EDT2024-06-2121.950.000.000.00-74600.00%
AMZN240628C001600002024-05-22 11:05AM EDT2024-06-2825.260.000.000.00-200.00%
AMZN240719C001600002024-05-23 3:09PM EDT2024-07-1922.920.000.000.00-6900.00%
AMZN240816C001600002024-05-23 2:05PM EDT2024-08-1625.550.000.000.00-600.00%
AMZN240920C001600002024-05-23 3:35PM EDT2024-09-2026.800.000.000.00-500.00%
AMZN241018C001600002024-05-23 2:17PM EDT2024-10-1828.500.000.000.00-1700.00%
AMZN241115C001600002024-05-23 3:27PM EDT2024-11-1530.230.000.000.00-3600.00%
AMZN241220C001600002024-05-23 2:03PM EDT2024-12-2032.250.000.000.00-200.00%
AMZN250117C001600002024-05-23 3:55PM EDT2025-01-1733.460.000.000.00-2500.00%
AMZN250321C001600002024-05-23 1:44PM EDT2025-03-2136.700.000.000.00-300.00%
AMZN250620C001600002024-05-23 3:18PM EDT2025-06-2039.900.000.000.00-200.00%
AMZN250919C001600002024-05-20 11:27AM EDT2025-09-1947.050.000.000.00-200.00%
AMZN251219C001600002024-05-23 12:03PM EDT2025-12-1949.620.000.000.00-800.00%
AMZN260116C001600002024-05-23 12:20PM EDT2026-01-1649.910.000.000.00-500.00%
AMZN260618C001600002024-05-23 3:09PM EDT2026-06-1852.600.000.000.00-400.00%
AMZN261218C001600002024-05-22 3:52PM EDT2026-12-1858.760.000.000.00-400.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P001600002024-05-23 3:56PM EDT2024-05-240.010.000.000.00-123050.00%
AMZN240531P001600002024-05-23 3:59PM EDT2024-05-310.040.000.000.00-721025.00%
AMZN240607P001600002024-05-23 3:40PM EDT2024-06-070.120.000.000.00-187012.50%
AMZN240614P001600002024-05-23 3:24PM EDT2024-06-140.230.000.000.00-56012.50%
AMZN240621P001600002024-05-23 3:59PM EDT2024-06-210.330.000.000.00-827012.50%
AMZN240628P001600002024-05-23 3:04PM EDT2024-06-280.520.000.000.00-14306.25%
AMZN240719P001600002024-05-23 3:50PM EDT2024-07-190.950.000.000.00-50706.25%
AMZN240816P001600002024-05-23 3:38PM EDT2024-08-162.780.000.000.00-23206.25%
AMZN240920P001600002024-05-23 3:50PM EDT2024-09-203.550.000.000.00-3006.25%
AMZN241018P001600002024-05-23 2:28PM EDT2024-10-184.200.000.000.00-2303.13%
AMZN241115P001600002024-05-23 3:54PM EDT2024-11-155.650.000.000.00-10203.13%
AMZN241220P001600002024-05-23 3:50PM EDT2024-12-206.400.000.000.00-6803.13%
AMZN250117P001600002024-05-23 3:53PM EDT2025-01-176.980.000.000.00-37703.13%
AMZN250321P001600002024-05-23 10:11AM EDT2025-03-218.120.000.000.00-103.13%
AMZN250620P001600002024-05-23 3:11PM EDT2025-06-2010.800.000.000.00-1503.13%
AMZN250919P001600002024-05-23 1:33PM EDT2025-09-1912.120.000.000.00-103.13%
AMZN251219P001600002024-05-22 11:33AM EDT2025-12-1913.300.000.000.00-301.56%
AMZN260116P001600002024-05-23 3:50PM EDT2026-01-1614.560.000.000.00-26301.56%
AMZN260618P001600002024-05-23 11:30AM EDT2026-06-1816.200.000.000.00-101.56%
AMZN261218P001600002024-05-23 2:56PM EDT2026-12-1819.370.000.000.00-401.56%