Mercados españoles cerrados

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:210.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C002100002024-05-17 3:25PM EDT2024-05-240.010.000.010.00-2741,44937.11%
AMZN240531C002100002024-05-17 3:53PM EDT2024-05-310.040.030.05-0.01-20.00%6402,02730.47%
AMZN240607C002100002024-05-17 3:59PM EDT2024-06-070.080.060.08-0.01-11.11%801,79726.17%
AMZN240614C002100002024-05-17 3:35PM EDT2024-06-140.110.120.15-0.06-35.29%7447324.90%
AMZN240621C002100002024-05-17 3:35PM EDT2024-06-210.200.200.22-0.04-16.67%28621,43323.78%
AMZN240628C002100002024-05-17 3:37PM EDT2024-06-280.300.250.34-0.06-16.67%5215723.56%
AMZN240719C002100002024-05-17 3:33PM EDT2024-07-190.730.770.81-0.11-13.10%1968,84623.41%
AMZN240816C002100002024-05-17 3:58PM EDT2024-08-162.902.842.93+0.01+0.35%26919,07029.16%
AMZN240920C002100002024-05-17 3:27PM EDT2024-09-204.154.154.300.00-22910,13528.92%
AMZN241018C002100002024-05-17 2:47PM EDT2024-10-185.305.255.40+0.05+0.95%291,14028.95%
AMZN241115C002100002024-05-17 3:29PM EDT2024-11-157.507.557.70-0.15-1.96%3479431.71%
AMZN241220C002100002024-05-17 12:48PM EDT2024-12-209.108.909.05+0.10+1.11%31,02831.64%
AMZN250117C002100002024-05-17 3:59PM EDT2025-01-1710.1010.0010.20+0.10+1.00%3314,71031.82%
AMZN250321C002100002024-05-17 3:29PM EDT2025-03-2113.3013.4013.60-0.10-0.75%481,11233.65%
AMZN250620C002100002024-05-16 2:23PM EDT2025-06-2017.6017.5517.800.00-723,62035.14%
AMZN250919C002100002024-05-16 10:56AM EDT2025-09-1922.7521.4021.700.00-246736.31%
AMZN251219C002100002024-05-15 2:49PM EDT2025-12-1925.1525.0525.350.00-201,17837.27%
AMZN260116C002100002024-05-16 3:21PM EDT2026-01-1626.2026.0026.30+0.35+1.35%21,02937.41%
AMZN260618C002100002024-05-16 3:36PM EDT2026-06-1831.3231.5531.850.00-1261338.65%
AMZN261218C002100002024-05-16 3:54PM EDT2026-12-1837.4436.8037.90+0.45+1.22%124439.83%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P002100002024-05-17 12:52PM EDT2024-05-2425.7025.0525.50+1.64+6.82%60755.66%
AMZN240531P002100002024-05-10 12:48PM EDT2024-05-3122.6525.0025.500.00-7037.79%
AMZN240607P002100002024-05-15 1:03PM EDT2024-06-0725.9024.9025.600.00-1032.91%
AMZN240614P002100002024-05-15 10:34AM EDT2024-06-1426.4524.8025.600.00-1228.32%
AMZN240621P002100002024-05-14 1:24PM EDT2024-06-2123.6525.0025.500.00-2123.39%
AMZN240719P002100002024-05-17 12:09PM EDT2024-07-1925.4024.9525.55-0.60-2.31%1034918.07%
AMZN240816P002100002024-05-16 10:24AM EDT2024-08-1624.6425.7526.250.00-15720.30%
AMZN240920P002100002024-05-17 3:13PM EDT2024-09-2026.8026.3026.90+0.80+3.08%11520.07%
AMZN241018P002100002024-05-16 3:38PM EDT2024-10-1827.9526.8527.450.00-205220.00%
AMZN241115P002100002024-05-15 2:08PM EDT2024-11-1528.4028.1028.700.00-21421.81%
AMZN241220P002100002024-05-15 11:11AM EDT2024-12-2029.3028.6529.350.00-21121.47%
AMZN250117P002100002024-05-17 12:57PM EDT2025-01-1729.8129.1029.80+0.81+2.79%268721.14%
AMZN250321P002100002024-05-17 3:59PM EDT2025-03-2131.4030.7531.50-0.55-1.72%66721.85%
AMZN250620P002100002024-05-17 3:24PM EDT2025-06-2033.4532.9533.35-0.50-1.47%7711021.91%
AMZN250919P002100002024-05-15 3:32PM EDT2025-09-1934.6034.6535.200.00-2061322.13%
AMZN251219P002100002024-05-16 1:10PM EDT2025-12-1936.1036.4036.950.00-11122.32%
AMZN260116P002100002024-05-09 1:41PM EDT2026-01-1634.7036.8037.300.00-124522.19%
AMZN260618P002100002024-05-15 12:29PM EDT2026-06-1839.9039.1539.800.00-47122.28%
AMZN261218P002100002024-05-17 10:40AM EDT2026-12-1841.8541.0542.35-0.25-0.59%221422.21%