U.S. markets close in 6 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.90-1.12 (-0.62%)
A partir del 09:45AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:235.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C002350002024-05-28 3:14PM EDT2024-05-310.010.000.000.00-132450.00%
AMZN240607C002350002024-05-23 3:50PM EDT2024-06-070.010.000.000.00-129625.00%
AMZN240614C002350002024-05-28 12:06PM EDT2024-06-140.020.000.000.00-161725.00%
AMZN240621C002350002024-05-28 2:48PM EDT2024-06-210.020.000.000.00-1112,57725.00%
AMZN240719C002350002024-05-29 3:59PM EDT2024-07-190.070.000.000.00-227612.50%
AMZN240816C002350002024-05-29 3:25PM EDT2024-08-160.430.000.000.00-121,55612.50%
AMZN240920C002350002024-05-29 10:25AM EDT2024-09-200.900.000.000.00-51,08212.50%
AMZN241018C002350002024-05-29 3:55PM EDT2024-10-181.190.000.000.00-101,2926.25%
AMZN241115C002350002024-05-28 3:06PM EDT2024-11-152.240.000.000.00-201556.25%
AMZN241220C002350002024-05-29 11:03AM EDT2024-12-203.302.843.000.00-387530.66%
AMZN250117C002350002024-05-29 3:49PM EDT2025-01-173.700.000.000.00-1244,2656.25%
AMZN250321C002350002024-05-28 11:15AM EDT2025-03-215.770.000.000.00-112556.25%
AMZN250620C002350002024-05-28 10:11AM EDT2025-06-208.760.000.000.00-103816.25%
AMZN250919C002350002024-05-17 9:54AM EDT2025-09-1913.780.000.000.00-16946.25%
AMZN251219C002350002024-05-16 2:29PM EDT2025-12-1916.850.000.000.00-105893.13%
AMZN260116C002350002024-05-29 3:23PM EDT2026-01-1616.550.000.000.00-1073803.13%
AMZN260618C002350002024-05-29 11:38AM EDT2026-06-1822.200.000.000.00-23223.13%
AMZN261218C002350002024-05-22 9:46AM EDT2026-12-1828.3025.0027.650.00-15638.60%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P002350002024-05-01 3:53PM EDT2024-05-3155.190.000.000.00--00.00%
AMZN240621P002350002024-05-08 11:49AM EDT2024-06-2147.440.000.000.00-100.00%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-04-23 2:23PM EDT2024-08-1655.460.000.000.00-1400.00%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.000.000.000.00-32100.00%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.110.000.000.00-2200.00%
AMZN241115P002350002024-04-25 9:30AM EDT2024-11-1568.2053.5054.800.00-1023.49%
AMZN250117P002350002024-05-20 9:30AM EDT2025-01-1750.540.000.000.00-100.00%
AMZN250321P002350002024-04-23 9:45AM EDT2025-03-2158.800.000.000.00-1620.00%
AMZN250620P002350002024-04-12 10:03AM EDT2025-06-2050.7549.3050.250.00-10230.00%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.710.000.000.00-21190.00%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.340.000.000.00-6130.00%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.960.000.000.00-12360.00%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2224.04%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7057.5561.400.00-2219.71%