U.S. markets open in 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
192.72-1.77 (-0.91%)
Al cierre: 04:00PM EDT
194.92 +2.20 (+1.14%)
Antes de la apertura del mercado: 08:50AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:130.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C001300002024-07-15 1:12PM EDT2024-07-1961.310.000.000.00-229590.00%
AMZN240726C001300002024-07-11 10:04AM EDT2024-07-2669.440.000.000.00-150.00%
AMZN240802C001300002024-07-12 10:43AM EDT2024-08-0265.750.000.000.00-140.00%
AMZN240809C001300002024-07-12 10:01AM EDT2024-08-0965.970.000.000.00--20.00%
AMZN240816C001300002024-07-15 12:37PM EDT2024-08-1663.930.000.000.00-91,2360.00%
AMZN240920C001300002024-07-15 2:23PM EDT2024-09-2063.820.000.000.00-25,4800.00%
AMZN241018C001300002024-07-10 9:48AM EDT2024-10-1872.410.000.000.00-12500.00%
AMZN241115C001300002024-07-05 2:58PM EDT2024-11-1573.450.000.000.00-1670.00%
AMZN241220C001300002024-07-12 3:50PM EDT2024-12-2068.750.000.000.00-23850.00%
AMZN250117C001300002024-07-15 3:55PM EDT2025-01-1767.500.000.000.00-1714,7710.00%
AMZN250321C001300002024-07-11 12:51PM EDT2025-03-2171.220.000.000.00-42040.00%
AMZN250620C001300002024-07-15 11:43AM EDT2025-06-2072.900.000.000.00-502,5060.00%
AMZN250919C001300002024-07-15 11:34AM EDT2025-09-1975.600.000.000.00-112580.00%
AMZN251219C001300002024-07-15 10:43AM EDT2025-12-1979.680.000.000.00-101,4770.00%
AMZN260116C001300002024-07-15 3:36PM EDT2026-01-1677.050.000.000.00-52,5200.00%
AMZN260618C001300002024-07-11 9:58AM EDT2026-06-1886.650.000.000.00-31990.00%
AMZN261218C001300002024-07-15 1:25PM EDT2026-12-1884.000.000.000.00-23110.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P001300002024-07-12 10:26AM EDT2024-07-190.020.000.000.00-15,52550.00%
AMZN240726P001300002024-07-15 2:50PM EDT2024-07-260.020.000.000.00-451,50750.00%
AMZN240802P001300002024-07-15 2:29PM EDT2024-08-020.040.000.000.00-9531,80250.00%
AMZN240809P001300002024-07-15 3:36PM EDT2024-08-090.100.000.000.00-1725.00%
AMZN240816P001300002024-07-15 1:10PM EDT2024-08-160.120.000.000.00-71,20325.00%
AMZN240823P001300002024-07-15 1:59PM EDT2024-08-230.130.000.000.00-1625.00%
AMZN240830P001300002024-07-15 1:59PM EDT2024-08-300.160.000.000.00-1125.00%
AMZN240920P001300002024-07-15 3:17PM EDT2024-09-200.260.000.000.00-1412,66525.00%
AMZN241018P001300002024-07-12 1:49PM EDT2024-10-180.340.000.000.00-440512.50%
AMZN241115P001300002024-07-15 2:42PM EDT2024-11-150.670.000.000.00-25,05012.50%
AMZN241220P001300002024-07-15 1:07PM EDT2024-12-200.950.000.000.00-799012.50%
AMZN250117P001300002024-07-15 1:47PM EDT2025-01-171.180.000.000.00-17525,73612.50%
AMZN250321P001300002024-07-15 1:17PM EDT2025-03-211.810.000.000.00-22,24912.50%
AMZN250620P001300002024-07-15 11:41AM EDT2025-06-202.510.000.000.00-25,9936.25%
AMZN250919P001300002024-07-15 11:44AM EDT2025-09-193.480.000.000.00-1101,2066.25%
AMZN251219P001300002024-07-15 12:07PM EDT2025-12-194.640.000.000.00-14,4076.25%
AMZN260116P001300002024-07-12 3:50PM EDT2026-01-164.750.000.000.00-44,2446.25%
AMZN260618P001300002024-07-15 12:56PM EDT2026-06-186.640.000.000.00-13,2286.25%
AMZN261218P001300002024-07-12 3:39PM EDT2026-12-187.780.000.000.00-212,3186.25%