U.S. markets close in 5 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.73-0.02 (-0.01%)
A partir del 10:35AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:125.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C001250002024-07-19 9:44AM EDT2024-07-1958.0758.9060.05-0.70-1.19%30564448.24%
AMZN240726C001250002024-07-19 9:44AM EDT2024-07-2658.2758.8560.70-0.11-0.19%30100170.31%
AMZN240802C001250002024-07-16 11:21AM EDT2024-08-0269.3358.9560.350.00-13120.95%
AMZN240809C001250002024-07-18 2:03PM EDT2024-08-0959.3058.3560.600.00-3395.56%
AMZN240816C001250002024-07-19 10:17AM EDT2024-08-1660.1559.2560.30+0.51+0.86%154889.43%
AMZN240823C001250002024-07-18 12:20PM EDT2024-08-2358.0760.0561.150.00-2292.31%
AMZN240920C001250002024-07-19 9:48AM EDT2024-09-2059.1660.7061.15+0.01+0.02%61,44072.25%
AMZN241018C001250002024-07-17 3:56PM EDT2024-10-1865.5061.2061.900.00-37064.70%
AMZN241115C001250002024-07-17 12:30PM EDT2024-11-1564.8061.5063.750.00-13762.59%
AMZN241220C001250002024-07-18 12:17PM EDT2024-12-2060.9662.9564.450.00-2942059.78%
AMZN250117C001250002024-07-18 2:18PM EDT2025-01-1763.8063.5064.500.00-288,89656.16%
AMZN250321C001250002024-07-16 9:38AM EDT2025-03-2175.8865.0566.200.00-215653.55%
AMZN250620C001250002024-07-18 10:37AM EDT2025-06-2069.0067.8068.650.00-29,47052.19%
AMZN250919C001250002024-07-18 2:24PM EDT2025-09-1970.4569.7571.300.00-66951.06%
AMZN251219C001250002024-07-17 1:28PM EDT2025-12-1974.9872.6573.100.00-1196250.61%
AMZN260116C001250002024-07-18 3:02PM EDT2026-01-1673.3272.6073.650.00-1491250.64%
AMZN260618C001250002024-07-10 3:21PM EDT2026-06-1890.9276.0077.600.00-18350.67%
AMZN261218C001250002024-07-18 3:50PM EDT2026-12-1878.5179.7081.250.00-617549.87%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P001250002024-07-11 1:18PM EDT2024-07-190.020.000.020.00-97,412250.00%
AMZN240726P001250002024-07-18 12:13PM EDT2024-07-260.010.000.020.00-10022089.06%
AMZN240802P001250002024-07-18 2:35PM EDT2024-08-020.050.020.070.00-274975.78%
AMZN240809P001250002024-07-19 9:48AM EDT2024-08-090.080.070.11+0.05+166.67%31067.97%
AMZN240816P001250002024-07-19 10:13AM EDT2024-08-160.140.130.140.00-878,24862.50%
AMZN240823P001250002024-07-18 2:15PM EDT2024-08-230.180.140.200.00-293057.91%
AMZN240830P001250002024-07-18 1:33PM EDT2024-08-300.340.180.24+0.13+61.90%11654.69%
AMZN240920P001250002024-07-18 1:48PM EDT2024-09-200.360.310.32+0.04+12.50%17,46147.95%
AMZN241018P001250002024-07-18 11:49AM EDT2024-10-180.490.440.490.00-527643.12%
AMZN241115P001250002024-07-18 12:23PM EDT2024-11-150.850.750.780.00-323241.31%
AMZN241220P001250002024-07-18 3:53PM EDT2024-12-201.070.981.02+0.04+3.88%110,93238.49%
AMZN250117P001250002024-07-18 2:06PM EDT2025-01-171.221.211.230.00-7221,31536.95%
AMZN250321P001250002024-07-18 2:05PM EDT2025-03-211.801.781.820.00-361,17635.08%
AMZN250620P001250002024-07-18 12:19PM EDT2025-06-202.832.602.670.00-10111,55533.28%
AMZN250919P001250002024-07-17 9:38AM EDT2025-09-193.193.553.650.00-2012732.47%
AMZN251219P001250002024-07-18 3:52PM EDT2025-12-194.654.554.70-0.05-1.06%351,60832.06%
AMZN260116P001250002024-07-17 3:40PM EDT2026-01-164.604.754.950.00-5202,56031.79%
AMZN260618P001250002024-07-10 11:34AM EDT2026-06-185.156.256.500.00-11,53031.06%
AMZN261218P001250002024-07-18 3:58PM EDT2026-12-187.907.708.000.00-1630330.02%