Mercados españoles abiertos en 7 hrs 19 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:250.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002500002024-05-15 3:03PM EDT2024-05-310.010.000.080.00-300278107.03%
AMZN240607C002500002024-05-07 2:20PM EDT2024-06-070.090.000.070.00-1267.97%
AMZN240614C002500002024-05-15 12:58PM EDT2024-06-140.010.000.060.00--3053.13%
AMZN240621C002500002024-05-24 1:26PM EDT2024-06-210.010.000.020.00-2512,02643.75%
AMZN240628C002500002024-05-09 1:14PM EDT2024-06-280.020.000.060.00-1143.56%
AMZN240719C002500002024-05-24 3:59PM EDT2024-07-190.030.020.03+0.01+50.00%41,76131.64%
AMZN240816C002500002024-05-24 3:14PM EDT2024-08-160.120.110.14-0.02-14.29%324,20430.71%
AMZN240920C002500002024-05-24 12:28PM EDT2024-09-200.290.250.31-0.06-17.14%273128.91%
AMZN241018C002500002024-05-24 3:23PM EDT2024-10-180.450.440.47-0.05-10.00%3244727.83%
AMZN241115C002500002024-05-24 3:05PM EDT2024-11-151.031.021.08-0.10-8.85%136629.94%
AMZN241220C002500002024-05-24 2:43PM EDT2024-12-201.551.471.53+0.02+1.31%222,07129.52%
AMZN250117C002500002024-05-24 3:54PM EDT2025-01-171.901.881.95-0.09-4.52%252,23429.40%
AMZN250321C002500002024-05-24 3:35PM EDT2025-03-213.503.453.60-0.37-9.56%157330.90%
AMZN250620C002500002024-05-23 3:55PM EDT2025-06-206.155.956.200.00-241,49132.32%
AMZN250919C002500002024-05-22 1:40PM EDT2025-09-199.408.659.000.00-138933.50%
AMZN251219C002500002024-05-23 2:57PM EDT2025-12-1911.7011.5511.850.00-556034.48%
AMZN260116C002500002024-05-24 3:48PM EDT2026-01-1612.3512.2512.55-0.20-1.59%113,31634.53%
AMZN260618C002500002024-05-23 1:57PM EDT2026-06-1817.4417.0017.450.00-341836.03%
AMZN261218C002500002024-05-24 3:55PM EDT2026-12-1822.2021.8523.00-0.80-3.48%9553337.35%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P002500002024-05-23 10:41AM EDT2024-05-3166.7369.0569.500.00--0101.56%
AMZN240621P002500002024-05-16 3:55PM EDT2024-06-2166.0069.0569.450.00--057.42%
AMZN241115P002500002024-05-03 1:05PM EDT2024-11-1563.5068.3569.800.00-4026.32%
AMZN241220P002500002024-05-10 9:37AM EDT2024-12-2060.7068.8569.600.00-1122.27%
AMZN250117P002500002024-05-17 11:40AM EDT2025-01-1765.5768.7069.600.00-5020.92%
AMZN250321P002500002024-05-21 10:56AM EDT2025-03-2169.0568.7569.650.00--019.02%
AMZN250620P002500002024-05-21 9:36AM EDT2025-06-2068.0667.2071.500.00--423.79%
AMZN250919P002500002024-04-02 12:55PM EDT2025-09-1970.3864.5568.000.00-2110.00%
AMZN260116P002500002024-05-20 10:01AM EDT2026-01-1665.2568.6570.450.00-21616.57%
AMZN260618P002500002024-04-10 10:37AM EDT2026-06-1868.4064.7566.800.00-1110.00%
AMZN261218P002500002024-05-20 12:07PM EDT2026-12-1868.8069.8073.450.00-113318.39%