U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
186.10+3.29 (+1.80%)
Al cierre: 04:00PM EDT
186.15 +0.05 (+0.03%)
Fuera de horario: 06:21PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:230.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002300002024-06-18 3:38PM EDT2024-06-210.010.000.010.00-134,89393.75%
AMZN240628C002300002024-06-20 1:47PM EDT2024-06-280.010.000.010.00-63547.66%
AMZN240705C002300002024-06-20 12:15PM EDT2024-07-050.030.010.04-0.01-25.00%11341.02%
AMZN240712C002300002024-06-20 11:41AM EDT2024-07-120.050.020.06+0.04+400.00%41435.94%
AMZN240719C002300002024-06-20 2:18PM EDT2024-07-190.060.050.060.00-123,95231.45%
AMZN240726C002300002024-06-20 3:59PM EDT2024-07-260.190.170.21+0.03+18.75%7833.94%
AMZN240802C002300002024-06-20 1:35PM EDT2024-08-020.460.500.58+0.04+9.52%106137.40%
AMZN240816C002300002024-06-20 3:54PM EDT2024-08-160.700.710.72+0.12+20.69%2393,66534.11%
AMZN240920C002300002024-06-20 3:50PM EDT2024-09-201.311.351.39+0.26+24.76%1973,86031.47%
AMZN241018C002300002024-06-20 3:08PM EDT2024-10-181.841.921.98+0.30+19.48%579830.37%
AMZN241115C002300002024-06-20 2:39PM EDT2024-11-153.253.403.55+0.37+12.85%532,08632.87%
AMZN241220C002300002024-06-20 3:57PM EDT2024-12-204.404.354.45+0.65+17.33%2421,18832.04%
AMZN250117C002300002024-06-20 1:36PM EDT2025-01-174.905.155.25+0.56+12.90%413,89231.78%
AMZN250321C002300002024-06-20 12:45PM EDT2025-03-217.257.707.80+0.65+9.85%1592,52032.87%
AMZN250620C002300002024-06-20 3:54PM EDT2025-06-2011.1511.1011.25+1.33+13.54%1898833.81%
AMZN250919C002300002024-06-20 3:12PM EDT2025-09-1914.2514.5014.70+0.15+1.06%1824634.76%
AMZN251219C002300002024-06-20 9:39AM EDT2025-12-1917.2017.8018.05+0.70+4.24%584135.60%
AMZN260116C002300002024-06-20 12:29PM EDT2026-01-1618.0518.6018.80+1.10+6.49%4041,10135.56%
AMZN260618C002300002024-06-20 9:40AM EDT2026-06-1823.3023.8524.15+0.83+3.69%160136.81%
AMZN261218C002300002024-06-20 1:32PM EDT2026-12-1828.8229.0030.000.00-136437.92%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002300002024-06-03 2:15PM EDT2024-06-2152.9543.8044.300.00-10138.48%
AMZN240719P002300002024-06-17 3:33PM EDT2024-07-1945.2443.4544.250.00-3041.16%
AMZN240816P002300002024-05-20 2:24PM EDT2024-08-1646.3846.8547.500.00-1051.28%
AMZN240920P002300002024-06-10 3:44PM EDT2024-09-2043.1143.3044.750.00-1027.98%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.350.000.000.00-200.00%
AMZN241115P002300002024-06-06 11:02AM EDT2024-11-1546.5243.6045.200.00-2124.48%
AMZN241220P002300002024-06-18 9:35AM EDT2024-12-2047.3343.8545.700.00-16624.02%
AMZN250117P002300002024-06-20 3:40PM EDT2025-01-1745.4044.5545.15+0.48+1.07%3320.34%
AMZN250321P002300002024-06-20 11:07AM EDT2025-03-2145.2645.2045.95-2.80-5.83%618420.40%
AMZN250620P002300002024-06-11 2:26PM EDT2025-06-2047.0046.1547.050.00-121620.19%
AMZN250919P002300002024-05-13 1:29PM EDT2025-09-1948.1546.0048.600.00-2420.79%
AMZN251219P002300002024-05-13 1:29PM EDT2025-12-1949.5847.0549.850.00-21220.81%
AMZN260116P002300002024-06-04 11:22AM EDT2026-01-1654.5648.6549.850.00-12220.30%
AMZN260618P002300002024-06-03 1:42PM EDT2026-06-1857.1950.5051.800.00-34220.34%
AMZN261218P002300002024-06-18 12:21PM EDT2026-12-1854.8152.5054.250.00-4024820.61%