Mercados españoles abiertos en 4 hrs 9 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,59-2,95 (-1,64%)
Al cierre: 04:00PM EDT
172,19 -4,40 (-2,49%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517C000850002024-04-18 2:25PM EDT2024-05-1794.9591.3092.600.00-211144.63%
AMZN240621C000850002024-04-19 2:04PM EDT2024-06-2190.8391.9093.000.00-50941105.86%
AMZN240719C000850002024-02-21 11:33AM EDT2024-07-1984.9693.6596.700.00-24121.09%
AMZN240816C000850002024-04-11 3:35PM EDT2024-08-16106.1492.8593.500.00-1485.67%
AMZN240920C000850002024-04-24 1:04PM EDT2024-09-2093.7593.3094.25-5.25-5.30%143780.77%
AMZN241018C000850002024-04-08 2:07PM EDT2024-10-18102.9193.6094.650.00-1476.90%
AMZN241115C000850002024-04-11 1:02PM EDT2024-11-15105.7394.1595.150.00-1475.07%
AMZN241220C000850002024-03-26 1:58PM EDT2024-12-2098.4094.6095.800.00-24272.62%
AMZN250117C000850002024-04-23 11:02AM EDT2025-01-1796.4994.5596.100.00-14,16669.39%
AMZN250321C000850002024-03-01 3:12PM EDT2025-03-2198.9099.55101.000.00-1382.39%
AMZN250620C000850002024-04-19 2:30PM EDT2025-06-2095.6096.7599.300.00-139965.52%
AMZN250919C000850002024-04-24 1:04PM EDT2025-09-1999.3397.45100.30+4.44+4.68%1162.04%
AMZN251219C000850002024-04-22 11:47AM EDT2025-12-1999.3998.80101.600.00-324360.78%
AMZN260116C000850002024-04-16 1:16PM EDT2026-01-16108.2399.05102.700.00-726261.16%
AMZN260618C000850002024-04-19 12:57PM EDT2026-06-18101.38101.05104.350.00-17158.95%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517P000850002024-04-23 9:35AM EDT2024-05-170.010.000.020.00-175195.31%
AMZN240621P000850002024-04-22 12:37PM EDT2024-06-210.050.030.060.00-26,94769.73%
AMZN240719P000850002024-04-17 1:00PM EDT2024-07-190.060.030.060.00-107057.23%
AMZN240816P000850002024-04-11 11:59AM EDT2024-08-160.120.090.120.00-17454.79%
AMZN240920P000850002024-04-15 10:07AM EDT2024-09-200.160.140.200.00-1053,28050.98%
AMZN241018P000850002024-04-19 3:51PM EDT2024-10-180.260.180.250.00-1013849.37%
AMZN241115P000850002024-04-24 12:00PM EDT2024-11-150.340.310.36-0.02-5.56%5549248.49%
AMZN241220P000850002024-04-19 3:45PM EDT2024-12-200.510.400.450.00-319646.44%
AMZN250117P000850002024-04-24 12:57PM EDT2025-01-170.560.510.56-0.04-6.67%714,52145.58%
AMZN250321P000850002024-04-15 10:15AM EDT2025-03-210.640.680.760.00-14943.31%
AMZN250620P000850002024-04-19 10:28AM EDT2025-06-201.151.021.160.00-22,96941.66%
AMZN250919P000850002024-04-19 1:54PM EDT2025-09-191.521.351.500.00-12520839.92%
AMZN251219P000850002024-04-22 9:32AM EDT2025-12-191.851.741.850.00-154438.57%
AMZN260116P000850002024-04-24 3:59PM EDT2026-01-161.851.811.92-0.15-7.50%15,19638.04%
AMZN260618P000850002024-04-10 1:20PM EDT2026-06-182.232.262.500.00-1454136.41%