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:230.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405C002300002024-03-11 11:41AM EDT2024-04-050.020.000.020.00-1457.03%
AMZN240412C002300002024-03-21 1:51PM EDT2024-04-120.010.000.020.00-123144.53%
AMZN240419C002300002024-03-28 12:00PM EDT2024-04-190.010.000.010.00-34,71334.38%
AMZN240426C002300002024-03-28 3:04PM EDT2024-04-260.080.070.10-0.01-11.11%226238.67%
AMZN240503C002300002024-03-25 12:50PM EDT2024-05-030.220.061.180.00-4354.05%
AMZN240517C002300002024-03-28 3:08PM EDT2024-05-170.320.310.33+0.01+3.23%1101,02135.38%
AMZN240621C002300002024-03-28 3:40PM EDT2024-06-210.710.680.710.00-121,03931.40%
AMZN240719C002300002024-03-28 1:25PM EDT2024-07-191.081.041.12+0.03+2.86%2692730.14%
AMZN240816C002300002024-03-26 9:30AM EDT2024-08-162.232.042.150.00-129531.93%
AMZN240920C002300002024-03-28 12:33PM EDT2024-09-202.782.732.86+0.14+5.30%421,81531.10%
AMZN241018C002300002024-03-28 2:32PM EDT2024-10-183.503.353.50+0.27+8.36%106830.81%
AMZN241115C002300002024-03-25 9:45AM EDT2024-11-154.724.754.950.00-62332.58%
AMZN241220C002300002024-03-28 2:10PM EDT2024-12-205.785.605.80-0.06-1.03%136132.23%
AMZN250117C002300002024-03-28 2:46PM EDT2025-01-176.426.306.50+0.34+5.59%283,24932.06%
AMZN250321C002300002024-03-28 9:54AM EDT2025-03-219.258.658.90+0.55+6.32%521033.22%
AMZN250620C002300002024-03-28 12:41PM EDT2025-06-2011.9511.7512.10+0.13+1.10%2143634.23%
AMZN250919C002300002024-03-27 10:02AM EDT2025-09-1914.4014.8515.300.00-122635.18%
AMZN251219C002300002024-03-28 11:11AM EDT2025-12-1918.6117.9518.40+1.23+7.08%172435.98%
AMZN260116C002300002024-03-28 9:55AM EDT2026-01-1619.6518.7519.25+1.10+5.93%191736.12%
AMZN260618C002300002024-03-27 1:22PM EDT2026-06-1823.4023.4024.200.00-231837.25%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240412P002300002024-03-21 11:18AM EDT2024-04-1250.7649.4050.050.00--054.20%
AMZN240419P002300002024-02-21 1:15PM EDT2024-04-1962.4050.8051.400.00-1073.14%
AMZN240517P002300002024-02-08 4:54PM EDT2024-05-1760.1554.2555.300.00--071.25%
AMZN240621P002300002023-09-28 12:21PM EDT2024-06-21103.80100.20104.250.00-20197.55%
AMZN240719P002300002024-03-21 9:51AM EDT2024-07-1950.6049.2050.200.00-2026.20%
AMZN240816P002300002024-03-19 10:04AM EDT2024-08-1654.7248.8050.000.00-4021.68%
AMZN240920P002300002024-03-14 11:10AM EDT2024-09-2050.8748.5550.650.00-1123.74%
AMZN241018P002300002024-03-05 10:37AM EDT2024-10-1854.3649.5049.950.00--017.63%
AMZN241115P002300002024-03-21 11:55AM EDT2024-11-1551.1049.5550.650.00-2220.69%
AMZN241220P002300002024-02-27 2:41PM EDT2024-12-2057.0549.8550.500.00-1118.63%
AMZN250117P002300002024-03-28 3:05PM EDT2025-01-1750.4450.1550.95-1.71-3.28%2319.51%
AMZN250321P002300002024-03-12 1:06PM EDT2025-03-2155.2550.7551.500.00--119.37%
AMZN250620P002300002024-03-25 1:10PM EDT2025-06-2052.8151.9052.600.00-102619.78%
AMZN250919P002300002024-02-26 11:18AM EDT2025-09-1956.7953.0054.200.00-1120.81%
AMZN251219P002300002024-03-11 11:04AM EDT2025-12-1959.7553.4055.050.00-2120.50%
AMZN260116P002300002024-03-06 1:14PM EDT2026-01-1658.0054.3054.900.00-11319.85%
AMZN260618P002300002024-03-18 2:10PM EDT2026-06-1859.8055.3057.950.00-11921.48%