U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.66-0.17 (-0.09%)
Al cierre: 04:00PM EDT
183.46 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:115.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C001150002024-06-14 3:21PM EDT2024-06-2168.2368.5569.15-1.01-1.46%75,673158.79%
AMZN240628C001150002024-06-07 2:43PM EDT2024-06-2870.6668.6070.200.00-24141.11%
AMZN240719C001150002024-06-14 2:21PM EDT2024-07-1968.7369.0569.60-0.49-0.71%119787.40%
AMZN240816C001150002024-06-13 12:34PM EDT2024-08-1669.2069.6570.25-0.24-0.35%13,18474.73%
AMZN240920C001150002024-06-06 10:35AM EDT2024-09-2070.2070.4071.000.00-21,48866.91%
AMZN241018C001150002024-06-04 10:16AM EDT2024-10-1865.1770.0571.600.00-18159.91%
AMZN241115C001150002024-06-13 3:05PM EDT2024-11-1572.7571.6572.350.00-51061.13%
AMZN241220C001150002024-06-13 12:13PM EDT2024-12-2072.6372.4073.150.00-818058.82%
AMZN250117C001150002024-06-10 11:15AM EDT2025-01-1776.5773.1073.900.00-13,06457.86%
AMZN250321C001150002024-05-30 1:06PM EDT2025-03-2171.5574.4076.350.00-13557.14%
AMZN250620C001150002024-06-12 10:45AM EDT2025-06-2081.0076.4077.400.00-184653.67%
AMZN250919C001150002024-06-12 11:51AM EDT2025-09-1982.5078.0079.550.00-102952.31%
AMZN251219C001150002024-06-11 2:35PM EDT2025-12-1983.5380.2080.900.00-1060851.31%
AMZN260116C001150002024-06-12 10:35AM EDT2026-01-1685.1780.7581.550.00-319351.19%
AMZN260618C001150002024-06-14 2:43PM EDT2026-06-1883.0882.9084.75-3.52-4.06%29151.40%
AMZN261218C001150002024-06-14 2:43PM EDT2026-12-1886.2485.2088.55+0.74+0.87%12951.34%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P001150002024-06-12 12:20PM EDT2024-06-210.010.000.020.00-5016,556114.06%
AMZN240628P001150002024-05-31 12:52PM EDT2024-06-280.020.000.020.00-43,18381.25%
AMZN240705P001150002024-06-06 3:56PM EDT2024-07-050.020.000.060.00--173.05%
AMZN240719P001150002024-06-10 1:54PM EDT2024-07-190.030.010.020.00-321,33453.13%
AMZN240816P001150002024-06-14 11:54AM EDT2024-08-160.110.100.12-0.01-8.33%3145849.71%
AMZN240920P001150002024-06-14 10:57AM EDT2024-09-200.200.190.210.00-18,05943.07%
AMZN241018P001150002024-06-07 11:35AM EDT2024-10-180.270.250.310.00-111540.33%
AMZN241115P001150002024-06-03 11:22AM EDT2024-11-150.670.470.500.00-2514239.55%
AMZN241220P001150002024-06-12 9:50AM EDT2024-12-200.550.640.670.00-44696137.67%
AMZN250117P001150002024-06-13 1:41PM EDT2025-01-170.790.800.830.00-5613,63536.67%
AMZN250321P001150002024-06-13 1:16PM EDT2025-03-211.201.201.240.00-101,00335.16%
AMZN250620P001150002024-06-14 3:57PM EDT2025-06-201.891.841.89+0.19+11.18%1003,58433.74%
AMZN250919P001150002024-06-13 11:13AM EDT2025-09-192.482.502.640.00-123433.02%
AMZN251219P001150002024-06-11 11:38AM EDT2025-12-193.153.253.350.00-19,36632.31%
AMZN260116P001150002024-06-06 2:08PM EDT2026-01-163.523.403.500.00-12,15831.94%
AMZN260618P001150002024-06-14 2:18PM EDT2026-06-184.684.454.70-0.02-0.43%58131.18%
AMZN261218P001150002024-06-13 11:25AM EDT2026-12-185.355.706.100.00-130630.51%