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:85.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C000850002024-07-12 2:01PM EDT2024-07-19111.0596.50101.250.00-17625.00%
AMZN240816C000850002024-07-15 11:19AM EDT2024-08-16110.6797.30101.350.00-110144.92%
AMZN240920C000850002024-07-12 2:25PM EDT2024-09-20111.7399.4599.950.00-21,081106.84%
AMZN241018C000850002024-05-22 12:10PM EDT2024-10-18100.96103.75106.700.00-55144.93%
AMZN241115C000850002024-05-03 10:41AM EDT2024-11-15105.0691.5094.850.00-340.00%
AMZN241220C000850002024-06-24 9:30AM EDT2024-12-20107.6599.25103.300.00-14285.06%
AMZN250117C000850002024-07-18 2:27PM EDT2025-01-17101.8399.70103.85-3.17-3.02%224,12381.98%
AMZN250321C000850002024-07-09 9:50AM EDT2025-03-21118.42100.30105.000.00-1375.79%
AMZN250620C000850002024-07-17 9:45AM EDT2025-06-20109.00101.50106.000.00-138669.68%
AMZN250919C000850002024-04-24 1:04PM EDT2025-09-1999.33101.30103.550.00-1256.49%
AMZN251219C000850002024-07-15 3:42PM EDT2025-12-19114.70104.00108.500.00-123864.15%
AMZN260116C000850002024-07-15 1:47PM EDT2026-01-16115.10104.00109.000.00-325663.21%
AMZN260618C000850002024-07-05 11:33AM EDT2026-06-18124.60106.00111.000.00-27660.83%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P000850002024-06-20 11:40AM EDT2024-07-190.020.000.010.00-900948450.00%
AMZN240816P000850002024-07-16 1:26PM EDT2024-08-160.010.000.050.00-2011397.66%
AMZN240920P000850002024-07-18 3:53PM EDT2024-09-200.050.020.06+0.01+25.00%113,19368.75%
AMZN241018P000850002024-07-05 2:55PM EDT2024-10-180.050.000.080.00-1121257.23%
AMZN241115P000850002024-07-17 9:42AM EDT2024-11-150.110.120.140.00-264157.32%
AMZN241220P000850002024-07-18 10:47AM EDT2024-12-200.180.170.23+0.05+38.46%112353.37%
AMZN250117P000850002024-07-18 3:51PM EDT2025-01-170.250.210.26+0.01+4.17%1913,67450.24%
AMZN250321P000850002024-07-17 1:28PM EDT2025-03-210.370.180.420.00-56547.27%
AMZN250620P000850002024-07-15 11:33AM EDT2025-06-200.450.540.580.00-22,93442.60%
AMZN250919P000850002024-06-26 12:29PM EDT2025-09-190.670.770.820.00-118740.21%
AMZN251219P000850002024-07-18 2:39PM EDT2025-12-191.101.085.00+0.01+0.92%1556356.18%
AMZN260116P000850002024-07-17 2:08PM EDT2026-01-161.130.955.000.00-145,15154.72%
AMZN260618P000850002024-07-18 10:48AM EDT2026-06-181.671.462.50+0.32+23.70%154839.94%