U.S. markets close in 5 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.31-1.71 (-0.94%)
A partir del 10:25AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001100002024-05-30 9:38AM EDT2024-05-3170.6070.3571.05-2.47-3.38%59349.61%
AMZN240607C001100002024-05-30 9:38AM EDT2024-06-0770.7069.7571.90-1.70-2.35%436172.85%
AMZN240614C001100002024-05-30 9:34AM EDT2024-06-1471.1470.4571.60-2.56-3.47%236137.79%
AMZN240621C001100002024-05-29 3:19PM EDT2024-06-2173.0470.6071.200.00-9773,467110.84%
AMZN240628C001100002024-05-28 9:30AM EDT2024-06-2870.2770.6571.550.00-11102.64%
AMZN240719C001100002024-05-28 2:33PM EDT2024-07-1972.1771.3071.950.00-39943487.65%
AMZN240816C001100002024-05-09 2:10PM EDT2024-08-1682.3371.7071.950.00-12,05972.75%
AMZN240920C001100002024-05-29 10:24AM EDT2024-09-2076.0072.2572.600.00-105,12465.72%
AMZN241018C001100002024-05-29 3:19PM EDT2024-10-1875.3471.8573.350.00-97799260.12%
AMZN241115C001100002024-05-24 1:38PM EDT2024-11-1575.5773.2574.850.00-2463.15%
AMZN241220C001100002024-05-21 2:34PM EDT2024-12-2076.0573.4575.700.00-111759.90%
AMZN250117C001100002024-05-29 12:55PM EDT2025-01-1777.6574.6075.600.00-14,19958.34%
AMZN250321C001100002024-05-28 2:37PM EDT2025-03-2176.9775.2576.900.00-29655.12%
AMZN250620C001100002024-05-24 1:16PM EDT2025-06-2079.9476.6579.850.00-411,07454.24%
AMZN250919C001100002024-05-21 9:52AM EDT2025-09-1981.0078.6580.650.00-117752.08%
AMZN251219C001100002024-05-28 12:24PM EDT2025-12-1982.8981.9082.950.00-13,53953.38%
AMZN260116C001100002024-05-13 11:48AM EDT2026-01-1687.9882.1582.900.00-220252.31%
AMZN260618C001100002024-05-28 3:39PM EDT2026-06-1887.0385.3086.300.00-120252.19%
AMZN261218C001100002024-05-29 9:47AM EDT2026-12-1891.2287.6590.750.00-69451.77%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001100002024-05-03 3:06PM EDT2024-05-310.020.000.000.00-40041550.00%
AMZN240607P001100002024-05-17 3:53PM EDT2024-06-070.010.000.010.00-22100.00%
AMZN240621P001100002024-05-29 2:38PM EDT2024-06-210.010.000.020.00-1023,31466.41%
AMZN240719P001100002024-05-29 3:55PM EDT2024-07-190.040.020.040.00-12,62950.98%
AMZN240816P001100002024-05-29 10:32AM EDT2024-08-160.110.110.130.00-427747.17%
AMZN240920P001100002024-05-29 11:59AM EDT2024-09-200.180.180.220.00-110,70942.29%
AMZN241018P001100002024-05-29 11:27AM EDT2024-10-180.260.260.310.00-221039.94%
AMZN241115P001100002024-05-28 1:50PM EDT2024-11-150.450.460.500.00-458439.58%
AMZN241220P001100002024-05-28 10:09AM EDT2024-12-200.640.620.660.00-4378137.92%
AMZN250117P001100002024-05-29 11:29AM EDT2025-01-170.740.790.810.00-419,22337.01%
AMZN250321P001100002024-05-29 10:12AM EDT2025-03-211.131.171.200.00-31,12735.66%
AMZN250620P001100002024-05-29 3:51PM EDT2025-06-201.731.761.820.00-14,64634.36%
AMZN250919P001100002024-05-16 3:00PM EDT2025-09-192.492.422.500.00-111033.56%
AMZN251219P001100002024-05-20 10:11AM EDT2025-12-193.013.103.200.00-110,97532.97%
AMZN260116P001100002024-05-28 3:50PM EDT2026-01-163.303.253.350.00-15,89732.62%
AMZN260618P001100002024-05-23 11:40AM EDT2026-06-184.404.304.500.00-302,42431.88%
AMZN261218P001100002024-05-23 2:41PM EDT2026-12-185.755.305.800.00-28150631.13%