Mercados españoles cerrados en 1 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,04+0,34 (+0,18%)
A partir del 11:29AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524C002200002024-05-16 3:57PM EDT2024-05-240.010.000.010.00-301,09750.00%
AMZN240531C002200002024-05-20 11:05AM EDT2024-05-310.010.010.020.00-5133,88436.72%
AMZN240607C002200002024-05-20 10:31AM EDT2024-06-070.030.010.03+0.01+50.00%11,18630.66%
AMZN240614C002200002024-05-20 9:41AM EDT2024-06-140.040.020.06+0.03+300.00%198628.52%
AMZN240621C002200002024-05-20 10:48AM EDT2024-06-210.050.050.06-0.02-28.57%2734,12025.29%
AMZN240628C002200002024-05-17 2:13PM EDT2024-06-280.090.070.110.00-10238025.00%
AMZN240719C002200002024-05-20 10:53AM EDT2024-07-190.240.240.25-0.02-7.69%332,41223.10%
AMZN240816C002200002024-05-20 11:12AM EDT2024-08-161.431.391.43-0.02-1.38%712,80228.15%
AMZN240920C002200002024-05-20 10:44AM EDT2024-09-202.352.312.35-0.03-1.26%1193,20827.68%
AMZN241018C002200002024-05-17 12:13PM EDT2024-10-183.403.053.20+0.10+3.03%21,14727.76%
AMZN241115C002200002024-05-20 11:09AM EDT2024-11-155.055.055.10-0.05-0.98%7041230.49%
AMZN241220C002200002024-05-20 9:50AM EDT2024-12-206.316.156.25+0.01+0.16%52,13330.43%
AMZN250117C002200002024-05-20 11:08AM EDT2025-01-177.207.157.25+0.05+0.70%43115,07230.60%
AMZN250321C002200002024-05-20 10:56AM EDT2025-03-2110.3010.2010.35+0.10+0.98%591,26932.47%
AMZN250620C002200002024-05-17 12:47PM EDT2025-06-2014.7014.2014.30+0.61+4.33%23,27934.00%
AMZN250919C002200002024-05-17 1:05PM EDT2025-09-1917.8917.8518.050.00-1920035.21%
AMZN251219C002200002024-05-17 1:59PM EDT2025-12-1921.7521.3521.650.00-10057936.27%
AMZN260116C002200002024-05-20 10:10AM EDT2026-01-1622.6922.3022.55+0.38+1.70%402,09336.38%
AMZN260618C002200002024-05-20 9:33AM EDT2026-06-1828.6227.8028.15+0.54+1.92%12,23837.79%
AMZN261218C002200002024-05-20 10:00AM EDT2026-12-1833.9533.1534.20-0.32-0.93%335839.02%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240524P002200002024-05-15 3:42PM EDT2024-05-2434.0234.7035.050.00-7766.41%
AMZN240531P002200002024-05-16 1:43PM EDT2024-05-3135.2034.8535.250.00-6352.83%
AMZN240607P002200002024-05-07 2:31PM EDT2024-06-0732.2534.7035.250.00-60041.99%
AMZN240621P002200002024-05-16 9:59AM EDT2024-06-2133.2034.7035.100.00-2027.93%
AMZN240719P002200002024-05-15 12:24PM EDT2024-07-1934.8034.6535.050.00-3019.14%
AMZN240816P002200002024-05-17 9:52AM EDT2024-08-1635.3034.6535.200.00-1610318.78%
AMZN240920P002200002024-05-14 9:30AM EDT2024-09-2036.4534.7535.200.00-14915.94%
AMZN241018P002200002024-05-15 3:09PM EDT2024-10-1835.0534.9035.35-0.42-1.18%12215.81%
AMZN241115P002200002024-05-10 10:05AM EDT2024-11-1533.0235.8036.200.00-13819.00%
AMZN241220P002200002024-05-16 10:39AM EDT2024-12-2035.3036.2036.650.00-83918.97%
AMZN250117P002200002024-05-17 1:03PM EDT2025-01-1736.5036.5036.85-0.77-2.07%123518.45%
AMZN250321P002200002024-05-09 1:19PM EDT2025-03-2134.6537.6038.100.00-3419.43%
AMZN250620P002200002024-05-17 3:24PM EDT2025-06-2040.3039.5539.850.00-120420.19%
AMZN250919P002200002024-05-06 11:39AM EDT2025-09-1940.9341.0541.500.00-11120.62%
AMZN251219P002200002024-05-15 1:54PM EDT2025-12-1943.0042.5043.300.00-11221.20%
AMZN260116P002200002024-05-15 1:54PM EDT2026-01-1643.3542.7043.250.00-14220.64%
AMZN260618P002200002024-05-15 2:34PM EDT2026-06-1846.1745.0045.650.00-5920.97%
AMZN261218P002200002024-05-13 11:54AM EDT2026-12-1846.9547.1048.550.00-204521.45%