Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,38+0,55 (+0,31%)
Al cierre: 04:00PM EDT
179,82 -0,56 (-0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240405C000950002024-03-28 1:40PM EDT2024-04-0585.3885.0585.80+0.68+0.80%1962165.63%
AMZN240412C000950002024-03-05 4:57PM EDT2024-04-1279.8785.1085.950.00-11139.06%
AMZN240419C000950002024-03-28 9:51AM EDT2024-04-1986.4285.1585.95+1.88+2.22%2690117.38%
AMZN240517C000950002024-03-28 3:39PM EDT2024-05-1786.3885.7086.40+1.91+2.26%515296.53%
AMZN240621C000950002024-03-28 3:39PM EDT2024-06-2186.9886.0086.95+1.98+2.33%5220,90881.42%
AMZN240719C000950002024-03-27 1:44PM EDT2024-07-1986.0186.0088.600.00-196579.98%
AMZN240920C000950002024-03-28 3:11PM EDT2024-09-2088.4087.3588.50+5.24+6.30%11,77568.74%
AMZN241018C000950002024-02-21 2:56PM EDT2024-10-1877.2585.4588.500.00--257.00%
AMZN241115C000950002024-03-21 12:21PM EDT2024-11-1588.6088.6089.650.00-2366.55%
AMZN241220C000950002024-03-26 3:32PM EDT2024-12-2088.0389.1590.150.00-2,3292,95764.50%
AMZN250117C000950002024-03-21 12:00PM EDT2025-01-1789.2589.5590.650.00-1202,37863.28%
AMZN250321C000950002024-03-25 12:14PM EDT2025-03-2191.1290.4591.850.00-2861.28%
AMZN250620C000950002024-03-28 10:37AM EDT2025-06-2092.7891.9093.45+3.23+3.61%557559.34%
AMZN250919C000950002024-03-04 1:18PM EDT2025-09-1991.6593.2595.100.00-11058.01%
AMZN251219C000950002024-03-28 3:28PM EDT2025-12-1995.7594.7596.50+2.30+2.46%645756.98%
AMZN260116C000950002024-03-15 12:52PM EDT2026-01-1696.8195.1096.95+6.56+7.27%105756.64%
AMZN260618C000950002024-03-28 3:12PM EDT2026-06-1898.9496.75100.20+2.66+2.76%12155.73%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240412P000950002024-03-12 1:38PM EDT2024-04-120.020.000.020.00--2104.69%
AMZN240419P000950002024-03-28 12:53PM EDT2024-04-190.010.000.010.00-52,38381.25%
AMZN240517P000950002024-03-28 10:13AM EDT2024-05-170.040.020.05+0.01+33.33%21,81964.45%
AMZN240621P000950002024-03-28 3:27PM EDT2024-06-210.070.070.100.00-128,12354.69%
AMZN240719P000950002024-03-27 1:44PM EDT2024-07-190.130.100.170.00-1211050.20%
AMZN240816P000950002024-03-22 3:12PM EDT2024-08-160.200.170.260.00-12449.22%
AMZN240920P000950002024-03-26 9:40AM EDT2024-09-200.270.240.340.00-24,46345.90%
AMZN241018P000950002024-03-28 1:18PM EDT2024-10-180.360.320.42-0.07-16.28%11144.09%
AMZN241115P000950002024-03-28 1:52PM EDT2024-11-150.540.480.580.00-110143.70%
AMZN241220P000950002024-03-21 3:35PM EDT2024-12-200.670.620.690.00-521742.02%
AMZN250117P000950002024-03-28 3:37PM EDT2025-01-170.780.780.81-0.06-7.14%2012,06741.19%
AMZN250321P000950002024-03-25 1:11PM EDT2025-03-211.111.061.130.00-34239.95%
AMZN250620P000950002024-03-01 10:30AM EDT2025-06-201.611.491.550.00-56,41338.20%
AMZN250919P000950002024-03-22 11:29AM EDT2025-09-192.071.972.050.00-116137.19%
AMZN251219P000950002024-03-28 3:47PM EDT2025-12-192.522.502.59+0.06+2.44%210,82836.49%
AMZN260116P000950002024-03-26 1:11PM EDT2026-01-162.642.592.630.00-643,39335.85%
AMZN260618P000950002024-03-19 12:46PM EDT2026-06-183.493.403.600.00-18835.19%