Mercados españoles abiertos en 7 hrs 19 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,75-0,30 (-0,17%)
Al cierre: 04:00PM EDT
181,05 +0,30 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002050002024-05-24 3:06PM EDT2024-05-310.010.000.01-0.01-50.00%1,0645,00939.84%
AMZN240607C002050002024-05-24 3:11PM EDT2024-06-070.040.040.05-0.02-33.33%1426,97231.25%
AMZN240614C002050002024-05-24 3:44PM EDT2024-06-140.070.050.08-0.04-36.36%3541,11526.56%
AMZN240621C002050002024-05-24 3:59PM EDT2024-06-210.110.110.12-0.09-45.00%45816,33924.17%
AMZN240628C002050002024-05-24 3:54PM EDT2024-06-280.200.180.22-0.09-31.03%33450923.83%
AMZN240705C002050002024-05-24 3:51PM EDT2024-07-050.300.000.42-0.11-26.83%101224.68%
AMZN240719C002050002024-05-24 3:58PM EDT2024-07-190.670.670.70-0.15-18.29%1,61515,51623.95%
AMZN240816C002050002024-05-24 3:57PM EDT2024-08-162.702.682.76-0.19-6.57%27414,70229.76%
AMZN240920C002050002024-05-24 3:30PM EDT2024-09-203.953.954.10-0.29-6.84%834,71429.25%
AMZN241018C002050002024-05-24 3:55PM EDT2024-10-185.055.005.20-0.15-2.88%4141,10529.23%
AMZN241115C002050002024-05-24 2:22PM EDT2024-11-157.807.357.50+0.40+5.41%31,16832.07%
AMZN241220C002050002024-05-24 3:25PM EDT2024-12-208.758.708.850.00-191,90231.96%
AMZN250117C002050002024-05-24 3:48PM EDT2025-01-179.709.809.95-0.15-1.52%462,29532.05%
AMZN250321C002050002024-05-24 1:11PM EDT2025-03-2113.7513.0513.30+0.70+5.36%658333.85%
AMZN250620C002050002024-05-24 3:24PM EDT2025-06-2017.2517.1517.50-1.52-8.10%113,93535.40%
AMZN250919C002050002024-05-23 3:59PM EDT2025-09-1921.2920.9021.300.00-411236.50%
AMZN251219C002050002024-05-24 3:50PM EDT2025-12-1924.7524.5024.90-1.05-4.07%32,56237.46%
AMZN260116C002050002024-05-24 9:30AM EDT2026-01-1626.0725.4025.80-0.77-2.87%14491937.55%
AMZN260618C002050002024-05-21 9:43AM EDT2026-06-1831.4930.8531.500.00-226239.02%
AMZN261218C002050002024-05-23 3:45PM EDT2026-12-1836.5036.1037.550.00-223740.26%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P002050002024-05-22 12:53PM EDT2024-05-3121.7024.0524.500.00-3062.79%
AMZN240607P002050002024-05-21 12:24PM EDT2024-06-0723.0524.1024.600.00-3043.36%
AMZN240614P002050002024-05-23 9:50AM EDT2024-06-1422.5023.9524.600.00-17034.47%
AMZN240621P002050002024-05-24 3:06PM EDT2024-06-2124.1024.1024.50+0.35+1.47%3427.54%
AMZN240628P002050002024-05-24 9:37AM EDT2024-06-2822.8524.0024.75+4.58+25.07%1328.30%
AMZN240719P002050002024-05-24 12:22PM EDT2024-07-1923.0223.9524.65-1.60-6.50%1121821.05%
AMZN240816P002050002024-05-16 2:21PM EDT2024-08-1622.4024.7025.300.00-34721.69%
AMZN240920P002050002024-05-23 3:47PM EDT2024-09-2025.9325.3026.100.00-13621.62%
AMZN241018P002050002024-05-13 1:17PM EDT2024-10-1822.8525.7526.500.00-124020.78%
AMZN241115P002050002024-05-16 10:06AM EDT2024-11-1524.0827.0027.700.00-4322.39%
AMZN241220P002050002024-05-20 9:57AM EDT2024-12-2024.8027.5528.450.00-6218822.19%
AMZN250117P002050002024-05-24 2:54PM EDT2025-01-1728.0728.0528.85+2.57+10.08%113421.69%
AMZN250321P002050002024-05-24 3:35PM EDT2025-03-2130.3329.6530.45+0.33+1.10%216022.17%
AMZN250620P002050002024-05-22 10:49AM EDT2025-06-2030.4531.6532.550.00-398022.57%
AMZN250919P002050002024-05-14 1:03PM EDT2025-09-1931.8033.4034.100.00-101122.35%
AMZN251219P002050002024-05-24 2:33PM EDT2025-12-1935.0035.0035.75+1.60+4.79%14822.43%
AMZN260116P002050002024-05-23 3:03PM EDT2026-01-1636.0335.4036.050.00-401,05922.24%
AMZN260618P002050002024-05-24 11:30AM EDT2026-06-1837.5537.6538.55+1.22+3.36%15722.36%
AMZN261218P002050002024-05-17 9:30AM EDT2026-12-1839.7439.5041.150.00-501,32022.36%