Mercados españoles cerrados

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:235.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002350002024-05-20 11:51AM EDT2024-05-310.010.000.070.00-3032387.50%
AMZN240607C002350002024-05-23 3:50PM EDT2024-06-070.010.000.070.00-129656.64%
AMZN240614C002350002024-05-27 12:09AM EDT2024-06-140.030.000.050.00--146.88%
AMZN240621C002350002024-05-24 2:11PM EDT2024-06-210.010.010.020.00-612,59436.33%
AMZN240719C002350002024-05-24 1:48PM EDT2024-07-190.050.040.06+0.01+25.00%627028.32%
AMZN240816C002350002024-05-24 12:44PM EDT2024-08-160.350.310.34+0.01+2.94%31,55129.54%
AMZN240920C002350002024-05-24 3:17PM EDT2024-09-200.650.660.70-0.20-23.53%321,07828.30%
AMZN241018C002350002024-05-24 3:12PM EDT2024-10-181.030.991.04-0.02-1.90%3031,08727.67%
AMZN241115C002350002024-05-24 3:23PM EDT2024-11-152.032.012.09-0.06-2.87%5414530.14%
AMZN241220C002350002024-05-24 2:54PM EDT2024-12-202.832.702.79-0.04-1.39%487529.85%
AMZN250117C002350002024-05-24 3:58PM EDT2025-01-173.373.303.45-0.03-0.88%964,30229.92%
AMZN250321C002350002024-05-24 11:54AM EDT2025-03-215.955.505.70-0.15-2.46%1625831.60%
AMZN250620C002350002024-05-21 3:03PM EDT2025-06-209.358.608.900.00-237133.09%
AMZN250919C002350002024-05-17 9:54AM EDT2025-09-1913.7811.8012.100.00-169434.25%
AMZN251219C002350002024-05-16 2:29PM EDT2025-12-1916.8514.9515.350.00-1058935.34%
AMZN260116C002350002024-05-17 2:51PM EDT2026-01-1617.6515.7516.100.00-134835.37%
AMZN260618C002350002024-05-22 1:38PM EDT2026-06-1822.0020.8521.300.00-119236.81%
AMZN261218C002350002024-05-22 9:46AM EDT2026-12-1828.3025.9527.100.00-15638.12%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P002350002024-05-01 3:53PM EDT2024-05-3155.1954.0554.500.00--084.38%
AMZN240621P002350002024-05-08 11:49AM EDT2024-06-2147.4454.0554.500.00-1049.90%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-04-23 2:23PM EDT2024-08-1655.460.000.000.00-1400.00%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.0053.8554.800.00-321027.05%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.1153.6554.800.00-22024.32%
AMZN241115P002350002024-04-25 9:30AM EDT2024-11-1568.2053.5054.800.00-1022.28%
AMZN250117P002350002024-05-20 9:30AM EDT2025-01-1750.5453.7054.900.00-1019.72%
AMZN250321P002350002024-04-23 9:45AM EDT2025-03-2158.800.000.000.00-1620.00%
AMZN250620P002350002024-04-12 10:03AM EDT2025-06-2050.7549.3050.250.00-10230.00%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.7154.7556.300.00-211918.05%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.3455.5557.400.00-61318.74%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.9655.7057.500.00-123618.48%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2223.86%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7058.7561.400.00-2219.56%