Mercados españoles abiertos en 8 hrs 51 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:245.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002450002024-05-15 3:03PM EDT2024-05-310.010.000.010.00-8872,55984.38%
AMZN240607C002450002024-05-24 12:48PM EDT2024-06-070.010.000.070.00-243664.45%
AMZN240621C002450002024-05-23 12:41PM EDT2024-06-210.020.000.020.00-133641.41%
AMZN240719C002450002024-05-22 10:33AM EDT2024-07-190.040.020.050.00-140031.54%
AMZN240816C002450002024-05-24 12:47PM EDT2024-08-160.190.160.18+0.02+11.76%223030.18%
AMZN240920C002450002024-05-20 3:59PM EDT2024-09-200.480.340.400.00-243428.64%
AMZN241018C002450002024-05-23 12:23PM EDT2024-10-180.750.560.620.00-10119427.83%
AMZN241115C002450002024-05-22 1:01PM EDT2024-11-151.571.271.380.00-235230.15%
AMZN241220C002450002024-05-24 10:37AM EDT2024-12-201.891.741.91-0.01-0.53%1263129.76%
AMZN250117C002450002024-05-24 3:12PM EDT2025-01-172.332.282.36-0.10-4.12%583829.54%
AMZN250321C002450002024-05-24 2:31PM EDT2025-03-214.304.054.20+0.20+4.88%136231.10%
AMZN250620C002450002024-05-24 1:16PM EDT2025-06-207.056.757.05-0.40-5.37%603,19032.63%
AMZN250919C002450002024-05-24 2:26PM EDT2025-09-1910.109.659.95+0.37+3.80%116333.74%
AMZN251219C002450002024-05-20 2:07PM EDT2025-12-1913.8012.5512.900.00-1225134.71%
AMZN260116C002450002024-05-22 1:37PM EDT2026-01-1614.3513.3013.650.00-127834.80%
AMZN260618C002450002024-05-23 1:57PM EDT2026-06-1818.6918.1518.650.00-226836.27%
AMZN261218C002450002024-05-16 11:23AM EDT2026-12-1826.2523.1024.050.00-113937.37%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P002450002024-03-26 3:29PM EDT2024-06-2166.0770.9572.100.00-10127.94%
AMZN240920P002450002024-04-05 12:44PM EDT2024-09-2059.5058.2559.350.00-200.00%
AMZN241220P002450002024-05-09 9:44AM EDT2024-12-2057.1563.7064.950.00-1023.88%
AMZN250117P002450002024-03-01 11:17AM EDT2025-01-1767.7064.3565.200.00-2023.84%
AMZN250321P002450002024-04-26 1:07PM EDT2025-03-2165.1861.5066.350.00-2025.50%
AMZN250620P002450002024-05-13 3:31PM EDT2025-06-2059.5762.7065.600.00-2020.06%
AMZN250919P002450002024-05-20 2:11PM EDT2025-09-1961.9563.6565.350.00-1517.29%
AMZN251219P002450002024-05-13 1:33PM EDT2025-12-1961.1964.2065.600.00-10716.60%
AMZN260116P002450002024-05-20 11:52AM EDT2026-01-1662.0364.3566.150.00-46617.59%
AMZN260618P002450002024-05-08 3:23PM EDT2026-06-1862.1064.8567.450.00-13313318.10%
AMZN261218P002450002024-04-12 3:00PM EDT2026-12-1864.7562.3064.900.00-202011.25%