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:220.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405C002200002024-03-19 2:19PM EDT2024-04-050.020.000.010.00-2019247.66%
AMZN240412C002200002024-03-27 11:54AM EDT2024-04-120.020.000.030.00-21039.06%
AMZN240419C002200002024-03-27 10:19AM EDT2024-04-190.020.010.030.00-11,33632.03%
AMZN240426C002200002024-03-28 3:48PM EDT2024-04-260.190.180.21-0.01-5.00%6612736.52%
AMZN240503C002200002024-03-28 11:29AM EDT2024-05-030.500.360.68+0.03+6.38%16940.97%
AMZN240517C002200002024-03-28 3:59PM EDT2024-05-170.670.630.660.00-2997,23934.55%
AMZN240621C002200002024-03-28 3:51PM EDT2024-06-211.311.241.30+0.03+2.34%853,35431.14%
AMZN240719C002200002024-03-28 3:50PM EDT2024-07-191.891.811.91+0.11+6.18%381,52230.04%
AMZN240816C002200002024-03-28 1:34PM EDT2024-08-163.253.153.30+0.10+3.17%4672332.00%
AMZN240920C002200002024-03-28 2:59PM EDT2024-09-204.304.104.25+0.30+7.50%401,22031.36%
AMZN241018C002200002024-03-28 3:13PM EDT2024-10-185.034.905.05+0.43+9.35%612831.13%
AMZN241115C002200002024-03-27 11:26AM EDT2024-11-156.306.606.800.00-215233.03%
AMZN241220C002200002024-03-28 1:44PM EDT2024-12-207.827.607.85+0.37+4.97%761932.82%
AMZN250117C002200002024-03-28 1:09PM EDT2025-01-178.608.408.60+0.40+4.88%4814,12932.57%
AMZN250321C002200002024-03-28 2:06PM EDT2025-03-2111.2711.0011.30+0.19+1.71%962533.81%
AMZN250620C002200002024-03-28 2:42PM EDT2025-06-2014.7514.5014.80+0.25+1.72%122,89934.89%
AMZN250919C002200002024-03-28 9:38AM EDT2025-09-1918.2617.7518.20+0.17+0.94%712835.85%
AMZN251219C002200002024-03-27 11:00AM EDT2025-12-1920.3421.0021.450.00-1844236.67%
AMZN260116C002200002024-03-28 2:17PM EDT2026-01-1622.1521.8022.30+0.70+3.26%61,82536.77%
AMZN260618C002200002024-03-28 3:09PM EDT2026-06-1827.1026.6027.40+0.65+2.46%22,12937.91%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405P002200002024-03-13 3:39PM EDT2024-04-0543.3739.5040.050.00--066.21%
AMZN240419P002200002024-02-12 12:31PM EDT2024-04-1946.6042.6542.950.00-10079.99%
AMZN240426P002200002024-03-12 12:19PM EDT2024-04-2644.3139.3039.750.00--033.94%
AMZN240517P002200002024-03-18 3:50PM EDT2024-05-1745.4039.4540.050.00-1031.67%
AMZN240621P002200002024-03-21 9:45AM EDT2024-06-2140.0339.5040.150.00-3325.34%
AMZN240719P002200002024-02-12 11:27AM EDT2024-07-1945.9742.8543.400.00-2037.52%
AMZN240816P002200002024-03-06 3:03PM EDT2024-08-1646.2939.9540.500.00-11722.00%
AMZN240920P002200002024-03-26 3:32PM EDT2024-09-2041.9539.3040.600.00-4420.20%
AMZN241115P002200002024-03-08 2:16PM EDT2024-11-1546.5240.7541.950.00-2122.30%
AMZN241220P002200002024-03-22 9:49AM EDT2024-12-2044.6641.4041.950.00-21620.79%
AMZN250117P002200002024-03-22 9:59AM EDT2025-01-1744.3041.6042.250.00-26820.55%
AMZN250321P002200002024-03-11 10:47AM EDT2025-03-2149.6642.4543.450.00-1221.20%
AMZN250620P002200002024-03-21 3:51PM EDT2025-06-2045.5043.8544.650.00-1720.99%
AMZN250919P002200002024-03-27 3:55PM EDT2025-09-1946.2045.1046.400.00-7921.66%
AMZN251219P002200002024-02-02 12:09PM EDT2025-12-1952.2446.9049.350.00-1123.67%
AMZN260116P002200002024-03-01 4:35PM EDT2026-01-1648.2046.5547.600.00-11421.09%
AMZN260618P002200002024-03-04 12:20PM EDT2026-06-1849.4448.6549.750.00-2221.29%