Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,38+0,55 (+0,31%)
Al cierre: 04:00PM EDT
179,82 -0,56 (-0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405C002000002024-03-28 3:46PM EDT2024-04-050.020.010.02+0.01+100.00%2381,81128.71%
AMZN240412C002000002024-03-28 3:42PM EDT2024-04-120.070.050.06+0.02+40.00%1831,77524.22%
AMZN240419C002000002024-03-28 3:59PM EDT2024-04-190.170.160.170.00-4,13918,94223.73%
AMZN240426C002000002024-03-28 3:59PM EDT2024-04-261.371.341.380.00-6853,22334.62%
AMZN240503C002000002024-03-28 3:46PM EDT2024-05-032.102.002.23-0.06-2.78%25147036.80%
AMZN240517C002000002024-03-28 3:58PM EDT2024-05-172.832.702.78+0.04+1.43%2,02122,45334.06%
AMZN240621C002000002024-03-28 3:59PM EDT2024-06-214.204.104.20+0.01+0.24%1,00436,31731.27%
AMZN240719C002000002024-03-28 3:40PM EDT2024-07-195.405.205.35+0.12+2.27%59817,24830.49%
AMZN240816C002000002024-03-28 3:59PM EDT2024-08-167.507.457.60+0.15+2.04%892,19932.89%
AMZN240920C002000002024-03-28 3:40PM EDT2024-09-209.008.809.00+0.13+1.47%2959,97732.44%
AMZN241018C002000002024-03-28 3:10PM EDT2024-10-1810.149.9510.20+0.51+5.30%3846832.48%
AMZN241115C002000002024-03-28 3:47PM EDT2024-11-1512.3512.1512.40+0.55+4.66%131,02434.44%
AMZN241220C002000002024-03-28 3:59PM EDT2024-12-2013.6213.5013.70+0.12+0.89%221,91034.26%
AMZN250117C002000002024-03-28 3:55PM EDT2025-01-1714.7014.6014.70+0.16+1.10%1,30923,65734.17%
AMZN250321C002000002024-03-28 3:46PM EDT2025-03-2117.8017.5017.85+0.70+4.09%919,18935.49%
AMZN250620C002000002024-03-28 3:46PM EDT2025-06-2021.6021.4021.70+0.85+4.10%474,84536.53%
AMZN250919C002000002024-03-28 11:44AM EDT2025-09-1925.3224.8525.35+1.12+4.63%1242137.48%
AMZN251219C002000002024-03-28 3:54PM EDT2025-12-1928.8028.2528.75+1.35+4.92%92,28138.26%
AMZN260116C002000002024-03-28 2:47PM EDT2026-01-1629.3529.1529.60+0.23+0.79%183,54938.32%
AMZN260618C002000002024-03-28 2:42PM EDT2026-06-1834.6534.5034.90+1.00+2.97%732,02439.48%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405P002000002024-03-26 3:29PM EDT2024-04-0519.5519.5020.05-1.45-6.90%37347.75%
AMZN240412P002000002024-03-28 11:08AM EDT2024-04-1219.0519.4519.70-1.80-8.63%72725.39%
AMZN240419P002000002024-03-26 3:54PM EDT2024-04-1921.5019.5520.000.00-28028.00%
AMZN240426P002000002024-03-28 3:48PM EDT2024-04-2620.1920.0020.30-1.76-8.02%96528.13%
AMZN240517P002000002024-03-26 10:18AM EDT2024-05-1720.7521.0521.45-1.25-5.68%225429.05%
AMZN240621P002000002024-03-28 3:25PM EDT2024-06-2121.8521.6522.25-1.05-4.59%264525.56%
AMZN240719P002000002024-03-27 10:49AM EDT2024-07-1924.0821.5522.700.00-253523.66%
AMZN240816P002000002024-03-27 1:38PM EDT2024-08-1624.6022.7524.750.00-1126.75%
AMZN240920P002000002024-03-28 3:46PM EDT2024-09-2024.5024.0524.85-0.20-0.81%1918624.17%
AMZN241018P002000002024-03-15 2:04PM EDT2024-10-1828.9724.2525.500.00-26723.83%
AMZN241115P002000002024-03-26 10:29AM EDT2024-11-1527.2525.9026.550.00-102124.39%
AMZN241220P002000002024-03-25 2:14PM EDT2024-12-2027.3226.5027.200.00-315023.89%
AMZN250117P002000002024-03-26 1:48PM EDT2025-01-1728.1027.1527.550.00-290623.31%
AMZN250321P002000002024-03-28 9:36AM EDT2025-03-2129.6028.7029.20-1.63-5.22%63523.63%
AMZN250620P002000002024-03-28 11:08AM EDT2025-06-2030.7030.5531.10-2.95-8.77%158423.59%
AMZN250919P002000002024-02-02 2:33PM EDT2025-09-1936.7333.0534.200.00-11325.15%
AMZN251219P002000002024-03-26 10:53AM EDT2025-12-1934.6233.8534.500.00-54223.59%
AMZN260116P002000002024-03-28 3:19PM EDT2026-01-1634.4534.2034.95-0.88-2.49%743023.56%
AMZN260618P002000002024-03-27 1:57PM EDT2026-06-1837.6536.4537.450.00-220423.58%