Mercados españoles abiertos en 5 hrs 41 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
184,96 +0,26 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C001850002024-05-17 3:59PM EDT2024-05-242.222.212.28+0.07+3.26%17,5778,31328.13%
AMZN240531C001850002024-05-17 3:59PM EDT2024-05-313.003.003.10+0.13+4.53%5,2817,72524.29%
AMZN240607C001850002024-05-17 3:58PM EDT2024-06-073.753.904.05+0.07+1.90%1,0862,85124.95%
AMZN240614C001850002024-05-17 3:59PM EDT2024-06-144.684.704.85+0.13+2.86%3551,61325.40%
AMZN240621C001850002024-05-17 3:59PM EDT2024-06-215.405.355.45+0.35+6.93%3,69841,84325.25%
AMZN240628C001850002024-05-17 3:59PM EDT2024-06-285.955.906.05+0.15+2.59%10789425.40%
AMZN240719C001850002024-05-17 3:58PM EDT2024-07-197.487.657.75+0.09+1.22%1,14627,87626.21%
AMZN240816C001850002024-05-17 3:59PM EDT2024-08-1611.5511.5511.70+0.30+2.67%2,80812,81732.57%
AMZN240920C001850002024-05-17 3:49PM EDT2024-09-2013.3013.5513.70+0.10+0.76%3728,05332.26%
AMZN241018C001850002024-05-17 3:44PM EDT2024-10-1814.9015.0515.25-0.20-1.32%411,45232.41%
AMZN241115C001850002024-05-17 3:43PM EDT2024-11-1517.6117.7517.95+0.11+0.63%721,48935.03%
AMZN241220C001850002024-05-17 3:18PM EDT2024-12-2019.2519.3019.55+0.16+0.84%1771,87334.90%
AMZN250117C001850002024-05-17 3:01PM EDT2025-01-1720.6820.6520.85+0.43+2.12%36415,13535.01%
AMZN250321C001850002024-05-17 1:53PM EDT2025-03-2124.6424.2024.45+0.70+2.92%1588036.59%
AMZN250620C001850002024-05-17 3:29PM EDT2025-06-2028.4028.5028.80+0.05+0.18%163,02537.88%
AMZN250919C001850002024-05-17 3:54PM EDT2025-09-1932.3032.4032.70-1.03-3.09%3143838.84%
AMZN251219C001850002024-05-17 10:38AM EDT2025-12-1936.6036.0036.40-0.64-1.72%11,10139.75%
AMZN260116C001850002024-05-17 12:31PM EDT2026-01-1636.7236.9537.30+0.02+0.05%61,44439.80%
AMZN260618C001850002024-05-17 1:33PM EDT2026-06-1842.5542.4042.80+0.32+0.76%195,47340.94%
AMZN261218C001850002024-05-17 3:58PM EDT2026-12-1848.2047.5049.25+0.20+0.42%61,25842.47%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P001850002024-05-17 3:59PM EDT2024-05-242.352.232.31-0.93-28.35%5,8515,15325.00%
AMZN240531P001850002024-05-17 3:59PM EDT2024-05-313.002.953.10-0.90-23.08%8952,09822.05%
AMZN240607P001850002024-05-17 3:34PM EDT2024-06-073.893.603.80-0.71-15.43%63782021.69%
AMZN240614P001850002024-05-17 3:58PM EDT2024-06-144.504.254.45-0.72-13.79%55976621.85%
AMZN240621P001850002024-05-17 3:59PM EDT2024-06-214.774.654.75-0.83-14.82%96028,67820.75%
AMZN240628P001850002024-05-17 2:50PM EDT2024-06-285.355.055.25-0.25-4.46%35322620.89%
AMZN240719P001850002024-05-17 3:50PM EDT2024-07-196.556.206.30-0.35-5.07%52114,12220.40%
AMZN240816P001850002024-05-17 3:52PM EDT2024-08-169.599.359.50-0.61-5.98%2,1214,44825.70%
AMZN240920P001850002024-05-17 3:55PM EDT2024-09-2010.6510.5510.65-0.70-6.17%512,79824.46%
AMZN241018P001850002024-05-17 2:44PM EDT2024-10-1811.7011.3511.55-0.30-2.50%4395823.99%
AMZN241115P001850002024-05-17 1:39PM EDT2024-11-1513.3513.2513.40-0.55-3.96%2168425.63%
AMZN241220P001850002024-05-17 10:45AM EDT2024-12-2014.2114.0514.25-0.34-2.34%1211,83124.96%
AMZN250117P001850002024-05-17 3:06PM EDT2025-01-1714.9514.6514.90-0.50-3.24%35113,38324.56%
AMZN250321P001850002024-05-17 1:42PM EDT2025-03-2116.9416.8017.10-0.51-2.92%11,17225.17%
AMZN250620P001850002024-05-16 12:59PM EDT2025-06-2019.0019.1519.500.00-2580125.25%
AMZN250919P001850002024-05-15 11:46AM EDT2025-09-1921.4021.2021.550.00-132225.20%
AMZN251219P001850002024-05-17 2:28PM EDT2025-12-1923.4623.0523.45+0.28+1.21%161325.21%
AMZN260116P001850002024-05-17 12:23PM EDT2026-01-1623.8023.4523.85-0.10-0.42%488225.05%
AMZN260618P001850002024-05-15 2:22PM EDT2026-06-1826.5526.1026.550.00-1649724.96%
AMZN261218P001850002024-05-15 1:20PM EDT2026-12-1829.5028.0029.300.00-110124.78%