Mercados españoles abiertos en 8 hrs 38 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:230.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002300002024-05-21 1:38PM EDT2024-05-310.010.000.010.00-341467.19%
AMZN240607C002300002024-05-23 9:41AM EDT2024-06-070.010.000.020.00-5831249.22%
AMZN240614C002300002024-05-22 12:44PM EDT2024-06-140.020.000.050.00-85143.36%
AMZN240621C002300002024-05-24 2:42PM EDT2024-06-210.010.010.03-0.02-66.67%14,46835.16%
AMZN240628C002300002024-05-21 10:49AM EDT2024-06-280.070.000.080.00-12734.96%
AMZN240719C002300002024-05-24 1:05PM EDT2024-07-190.070.060.07-0.01-12.50%211,35126.86%
AMZN240816C002300002024-05-24 3:37PM EDT2024-08-160.460.450.47-0.12-20.69%183,24129.25%
AMZN240920C002300002024-05-24 3:35PM EDT2024-09-200.860.880.92-0.09-9.47%661,78528.11%
AMZN241018C002300002024-05-24 11:34AM EDT2024-10-181.291.291.39-0.11-7.86%870827.84%
AMZN241115C002300002024-05-24 3:23PM EDT2024-11-152.522.532.60-0.06-2.33%171,41030.28%
AMZN241220C002300002024-05-24 3:32PM EDT2024-12-203.303.303.45-0.17-4.90%121,21930.18%
AMZN250117C002300002024-05-24 3:53PM EDT2025-01-174.044.054.15-0.13-3.12%2043,89130.15%
AMZN250321C002300002024-05-24 12:46PM EDT2025-03-216.856.406.60+0.23+3.47%42,42231.87%
AMZN250620C002300002024-05-24 3:30PM EDT2025-06-209.809.7510.00-0.10-1.01%188633.38%
AMZN250919C002300002024-05-20 9:36AM EDT2025-09-1915.8013.0013.350.00-124434.56%
AMZN251219C002300002024-05-21 1:57PM EDT2025-12-1917.3516.3016.650.00-784535.60%
AMZN260116C002300002024-05-24 3:25PM EDT2026-01-1617.2017.1017.45-0.75-4.18%21,21035.67%
AMZN260618C002300002024-05-22 1:44PM EDT2026-06-1823.0222.3022.75-0.43-1.83%14448737.10%
AMZN261218C002300002024-05-24 1:59PM EDT2026-12-1828.2927.1028.65+0.74+2.69%1026638.43%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P002300002024-05-01 3:53PM EDT2024-05-3150.1749.0549.450.00--050.00%
AMZN240621P002300002024-05-08 11:49AM EDT2024-06-2142.4549.0549.450.00-1044.92%
AMZN240719P002300002024-05-15 3:42PM EDT2024-07-1944.0449.0049.550.00-3033.30%
AMZN240816P002300002024-05-20 2:24PM EDT2024-08-1646.3848.9549.550.00-1027.05%
AMZN240920P002300002024-04-15 1:50PM EDT2024-09-2047.2643.5044.600.00-500.00%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.350.000.000.00-200.00%
AMZN241115P002300002024-05-20 12:21PM EDT2024-11-1545.4248.6050.800.00-34926.26%
AMZN241220P002300002024-05-17 10:50AM EDT2024-12-2045.6048.8049.850.00-1319.34%
AMZN250117P002300002024-05-22 3:10PM EDT2025-01-1747.5948.7049.950.00-44118.74%
AMZN250321P002300002024-05-23 9:48AM EDT2025-03-2147.9549.0550.250.00-1318317.99%
AMZN250620P002300002024-05-22 9:31AM EDT2025-06-2048.4149.8051.700.00-121619.87%
AMZN250919P002300002024-05-13 1:29PM EDT2025-09-1948.1550.6552.200.00-2418.93%
AMZN251219P002300002024-05-13 1:29PM EDT2025-12-1949.5851.8053.200.00-21219.10%
AMZN260116P002300002024-05-24 12:23PM EDT2026-01-1652.2052.0053.45+0.37+0.71%92419.04%
AMZN260618P002300002024-05-09 11:06AM EDT2026-06-1850.1553.5055.650.00-64119.89%
AMZN261218P002300002024-05-17 2:29PM EDT2026-12-1854.6054.9058.250.00-22420.59%