U.S. markets open in 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.75-4.18 (-2.22%)
Al cierre: 04:00PM EDT
181.08 -2.67 (-1.45%)
Antes de la apertura del mercado: 08:48AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:100.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C001000002024-07-18 3:27PM EDT2024-07-1983.600.000.000.00-341480.00%
AMZN240726C001000002024-07-18 3:12PM EDT2024-07-2683.550.000.000.00-25590.00%
AMZN240802C001000002024-07-17 3:40PM EDT2024-08-0287.760.000.000.00-2320.00%
AMZN240809C001000002024-07-16 9:48AM EDT2024-08-0995.450.000.000.00-110.00%
AMZN240816C001000002024-07-18 3:44PM EDT2024-08-1684.600.000.000.00-223920.00%
AMZN240823C001000002024-07-12 2:40PM EDT2024-08-2396.380.000.000.00--10.00%
AMZN240830C001000002024-07-17 3:47PM EDT2024-08-3088.420.000.000.00--20.00%
AMZN240920C001000002024-07-18 3:06PM EDT2024-09-2085.110.000.000.00-122,2220.00%
AMZN241018C001000002024-07-18 9:34AM EDT2024-10-1890.510.000.000.00-1830.00%
AMZN241115C001000002024-07-15 12:07PM EDT2024-11-1595.340.000.000.00-1390.00%
AMZN241220C001000002024-07-17 2:04PM EDT2024-12-2089.600.000.000.00-25160.00%
AMZN250117C001000002024-07-18 1:19PM EDT2025-01-1787.250.000.000.00-5110,1390.00%
AMZN250321C001000002024-07-12 10:07AM EDT2025-03-2199.410.000.000.00-21870.00%
AMZN250620C001000002024-07-18 12:06PM EDT2025-06-2088.900.000.000.00-124,0180.00%
AMZN250919C001000002024-07-17 11:13AM EDT2025-09-1994.580.000.000.00-2920.00%
AMZN251219C001000002024-07-18 11:17AM EDT2025-12-1992.370.000.000.00-15,2810.00%
AMZN260116C001000002024-07-18 11:59AM EDT2026-01-1692.200.000.000.00-29880.00%
AMZN260618C001000002024-07-18 3:59PM EDT2026-06-1895.790.000.000.00-69650.00%
AMZN261218C001000002024-07-18 2:55PM EDT2026-12-1898.900.000.000.00-154150.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P001000002024-07-18 11:22AM EDT2024-07-190.010.000.000.00-31,14850.00%
AMZN240726P001000002024-07-18 10:34AM EDT2024-07-260.010.000.000.00-1650.00%
AMZN240802P001000002024-07-01 9:30AM EDT2024-08-020.010.000.000.00-1450.00%
AMZN240809P001000002024-07-16 1:29PM EDT2024-08-090.040.000.000.00--150.00%
AMZN240816P001000002024-07-17 12:39PM EDT2024-08-160.040.000.000.00-386650.00%
AMZN240830P001000002024-07-16 11:11AM EDT2024-08-300.040.000.000.00-1425.00%
AMZN240920P001000002024-07-18 3:46PM EDT2024-09-200.090.000.000.00-1513,63425.00%
AMZN241018P001000002024-07-17 2:22PM EDT2024-10-180.140.000.000.00-11050225.00%
AMZN241115P001000002024-07-18 1:05PM EDT2024-11-150.260.000.000.00-1723325.00%
AMZN241220P001000002024-07-15 2:57PM EDT2024-12-200.290.000.000.00-171,19525.00%
AMZN250117P001000002024-07-18 12:08PM EDT2025-01-170.480.000.000.00-6731,00312.50%
AMZN250321P001000002024-07-18 11:35AM EDT2025-03-210.670.000.000.00-346312.50%
AMZN250620P001000002024-07-18 12:39PM EDT2025-06-201.020.000.000.00-58,49012.50%
AMZN250919P001000002024-07-17 11:50AM EDT2025-09-191.330.000.000.00-501,22312.50%
AMZN251219P001000002024-07-18 3:08PM EDT2025-12-191.940.000.000.00-88,96912.50%
AMZN260116P001000002024-07-17 2:07PM EDT2026-01-162.000.000.000.00-66,28012.50%
AMZN260618P001000002024-07-18 2:37PM EDT2026-06-182.860.000.000.00-712,4466.25%
AMZN261218P001000002024-07-18 10:48AM EDT2026-12-183.650.000.000.00-15786.25%