Mercados españoles abiertos en 7 hrs 56 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:240.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002400002024-05-24 2:41PM EDT2024-05-310.010.000.080.00-135295.31%
AMZN240607C002400002024-05-22 3:24PM EDT2024-06-070.010.000.070.00-212360.55%
AMZN240614C002400002024-05-06 1:31PM EDT2024-06-140.100.000.050.00--150.00%
AMZN240621C002400002024-05-23 9:31AM EDT2024-06-210.010.010.020.00-203,67238.67%
AMZN240628C002400002024-05-24 9:32AM EDT2024-06-280.010.000.070.00-1039.45%
AMZN240719C002400002024-05-23 1:29PM EDT2024-07-190.030.030.050.00-477229.69%
AMZN240816C002400002024-05-24 3:30PM EDT2024-08-160.220.220.24-0.03-12.00%7986529.71%
AMZN240920C002400002024-05-23 2:44PM EDT2024-09-200.510.460.520.00-15296628.37%
AMZN241018C002400002024-05-24 3:53PM EDT2024-10-180.740.750.80-0.06-7.50%430527.72%
AMZN241115C002400002024-05-24 3:15PM EDT2024-11-151.621.601.67-0.32-16.49%1259430.01%
AMZN241220C002400002024-05-24 2:32PM EDT2024-12-202.382.202.28-0.32-11.85%10289429.69%
AMZN250117C002400002024-05-24 3:20PM EDT2025-01-172.792.772.84-0.14-4.78%1473,23429.66%
AMZN250321C002400002024-05-21 12:14PM EDT2025-03-215.204.754.850.00-571,21631.23%
AMZN250620C002400002024-05-24 2:48PM EDT2025-06-207.957.657.90+0.09+1.15%771,17132.81%
AMZN250919C002400002024-05-24 1:12PM EDT2025-09-1911.1510.7011.00-0.75-6.30%633534.02%
AMZN251219C002400002024-05-24 3:33PM EDT2025-12-1913.8013.7514.050.00-541834.98%
AMZN260116C002400002024-05-24 3:02PM EDT2026-01-1614.7414.5014.85-0.06-0.41%169635.10%
AMZN260618C002400002024-05-23 11:22AM EDT2026-06-1820.8519.5019.950.00-1190636.54%
AMZN261218C002400002024-05-24 3:02PM EDT2026-12-1825.0024.5025.35+0.40+1.63%272637.57%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P002400002024-04-12 9:34AM EDT2024-06-2151.9052.3052.800.00-100.00%
AMZN240719P002400002024-04-05 1:58PM EDT2024-07-1955.6553.3554.200.00-1400.00%
AMZN240816P002400002024-04-23 2:22PM EDT2024-08-1660.450.000.000.00-900.00%
AMZN241115P002400002024-05-14 3:56PM EDT2024-11-1552.7458.5059.850.00-2024.05%
AMZN241220P002400002024-05-01 2:31PM EDT2024-12-2059.7858.8059.750.00-1121.23%
AMZN250117P002400002024-05-17 11:58AM EDT2025-01-1755.5258.8559.600.00-6018.75%
AMZN250321P002400002024-05-16 9:58AM EDT2025-03-2153.2058.5060.300.00-112820.55%
AMZN250620P002400002024-05-23 9:54AM EDT2025-06-2057.8058.2561.050.00-2220.44%
AMZN250919P002400002024-05-13 1:10PM EDT2025-09-1956.7558.5061.050.00-2818.42%
AMZN251219P002400002024-05-20 11:17AM EDT2025-12-1957.7359.8061.250.00-2417.37%
AMZN260116P002400002024-05-20 11:16AM EDT2026-01-1657.9460.1561.550.00-624417.60%
AMZN260618P002400002024-05-07 10:43AM EDT2026-06-1857.8061.0563.150.00-292918.37%
AMZN261218P002400002024-05-17 2:29PM EDT2026-12-1861.7962.7565.550.00-11119.46%