U.S. markets closed

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
184.42 +0.67 (+0.36%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C001650002024-07-18 3:51PM EDT2024-07-1918.8817.5520.95-4.30-18.55%2999,954147.56%
AMZN240726C001650002024-07-18 12:32PM EDT2024-07-2618.4919.0020.45-4.60-19.92%215562.52%
AMZN240802C001650002024-07-18 2:16PM EDT2024-08-0220.8520.6021.05-2.75-11.65%24765758.84%
AMZN240809C001650002024-07-18 3:51PM EDT2024-08-0921.5021.1521.85-3.60-14.34%463854.29%
AMZN240816C001650002024-07-18 3:54PM EDT2024-08-1622.1021.7522.15-3.35-13.16%1933,50450.42%
AMZN240823C001650002024-07-18 3:56PM EDT2024-08-2322.6022.0522.50-3.08-11.99%2051448.55%
AMZN240830C001650002024-07-18 11:42AM EDT2024-08-3022.0022.6523.00-3.57-13.96%3547.08%
AMZN240920C001650002024-07-18 3:53PM EDT2024-09-2024.2523.8024.15-2.20-8.32%544,54443.42%
AMZN241018C001650002024-07-18 3:17PM EDT2024-10-1825.1524.7025.65-2.55-9.21%1027841.25%
AMZN241115C001650002024-07-18 1:52PM EDT2024-11-1527.8527.5528.00-2.35-7.78%91,33342.77%
AMZN241220C001650002024-07-18 3:55PM EDT2024-12-2029.6529.1529.55-3.20-9.74%472,49241.40%
AMZN250117C001650002024-07-18 3:53PM EDT2025-01-1730.7830.3530.95-2.12-6.44%829,30341.20%
AMZN250321C001650002024-07-18 12:01PM EDT2025-03-2132.8933.5034.10-3.85-10.48%366841.46%
AMZN250620C001650002024-07-18 3:51PM EDT2025-06-2037.9036.9039.80-2.10-5.25%322,46944.47%
AMZN250919C001650002024-07-18 1:26PM EDT2025-09-1941.5040.2041.45-2.85-6.43%717041.77%
AMZN251219C001650002024-07-17 11:12AM EDT2025-12-1947.0043.4544.750.00-556942.14%
AMZN260116C001650002024-07-18 3:51PM EDT2026-01-1645.5544.2548.00-2.42-5.04%375445.09%
AMZN260618C001650002024-07-17 10:49AM EDT2026-06-1852.5048.0053.000.00-41,16845.37%
AMZN261218C001650002024-07-18 12:11PM EDT2026-12-1854.6055.1058.00-3.48-5.99%319145.35%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P001650002024-07-18 3:54PM EDT2024-07-190.030.000.040.00-1,49417,77685.16%
AMZN240726P001650002024-07-18 3:59PM EDT2024-07-260.320.310.33+0.16+100.00%6251,89947.36%
AMZN240802P001650002024-07-18 3:59PM EDT2024-08-021.781.731.84+0.58+48.33%3182,18755.66%
AMZN240809P001650002024-07-18 3:56PM EDT2024-08-092.082.073.75+0.59+39.60%822,06155.59%
AMZN240816P001650002024-07-18 3:59PM EDT2024-08-162.392.362.46+0.62+35.03%1,49310,14445.20%
AMZN240823P001650002024-07-18 3:53PM EDT2024-08-232.642.582.94+0.65+32.66%21027543.64%
AMZN240830P001650002024-07-18 3:53PM EDT2024-08-302.852.693.15+0.66+30.14%48463741.13%
AMZN240920P001650002024-07-18 3:59PM EDT2024-09-203.603.503.65+0.81+29.03%3296,76635.97%
AMZN241018P001650002024-07-18 3:45PM EDT2024-10-184.204.254.40+0.76+22.09%1755,24132.73%
AMZN241115P001650002024-07-18 3:50PM EDT2024-11-155.945.906.05+0.89+17.62%2434,63333.66%
AMZN241220P001650002024-07-18 3:44PM EDT2024-12-206.706.706.90+0.80+13.56%1833,36231.79%
AMZN250117P001650002024-07-18 3:52PM EDT2025-01-177.347.307.55+1.02+16.14%667,76030.77%
AMZN250321P001650002024-07-18 2:06PM EDT2025-03-219.118.909.30+0.67+7.94%3366,51129.99%
AMZN250620P001650002024-07-18 2:20PM EDT2025-06-2011.0511.0512.05+0.85+8.33%2061,53230.13%
AMZN250919P001650002024-07-18 12:02PM EDT2025-09-1913.7512.0013.35+1.38+11.16%1956628.60%
AMZN251219P001650002024-07-18 2:28PM EDT2025-12-1914.7314.7016.05+0.60+4.25%51,45929.47%
AMZN260116P001650002024-07-18 12:03PM EDT2026-01-1615.9515.1017.50+1.75+12.32%42,17530.51%
AMZN260618P001650002024-07-18 3:30PM EDT2026-06-1817.8517.5520.50+0.85+5.00%12,01930.28%
AMZN261218P001650002024-07-18 3:10PM EDT2026-12-1820.0019.7522.00+2.16+12.11%31,04628.43%