U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
188.82+2.17 (+1.16%)
Al cierre: 04:00PM EDT
188.58 -0.24 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241018C001450002024-10-11 3:08PM EDT2024-10-1844.4043.7044.10+1.90+4.47%1071991.21%
AMZN241025C001450002024-10-11 1:44PM EDT2024-10-2544.4443.1545.15+6.94+18.51%9077.05%
AMZN241101C001450002024-10-11 10:17AM EDT2024-11-0144.6143.3544.80+5.96+15.42%2659.38%
AMZN241115C001450002024-10-11 11:28AM EDT2024-11-1544.5044.5545.00+1.58+3.68%52,22459.20%
AMZN241220C001450002024-10-11 11:59AM EDT2024-12-2046.1945.7046.20+3.49+8.17%221,09451.27%
AMZN250117C001450002024-10-11 12:17PM EDT2025-01-1746.8546.7547.10+2.40+5.40%225,68749.51%
AMZN250221C001450002024-10-11 12:41PM EDT2025-02-2148.2547.7548.55+1.80+3.88%1832148.34%
AMZN250321C001450002024-10-10 10:17AM EDT2025-03-2147.5649.0049.500.00-376847.13%
AMZN250417C001450002024-10-11 10:09AM EDT2025-04-1749.9149.7050.55+6.31+14.47%14846.74%
AMZN250620C001450002024-10-10 2:05PM EDT2025-06-2050.7552.0052.550.00-51,93945.24%
AMZN250815C001450002024-09-27 3:09PM EDT2025-08-1554.0054.0554.500.00-11845.01%
AMZN250919C001450002024-10-10 12:53PM EDT2025-09-1953.8154.9555.600.00-326044.79%
AMZN251219C001450002024-10-11 1:47PM EDT2025-12-1958.5457.7558.35+6.79+13.12%81,23544.44%
AMZN260116C001450002024-10-11 10:01AM EDT2026-01-1659.4258.5559.25+3.22+5.73%561244.51%
AMZN260618C001450002024-10-07 11:40AM EDT2026-06-1857.7462.6063.800.00-141044.78%
AMZN261218C001450002024-10-11 3:03PM EDT2026-12-1868.2266.9068.45+3.27+5.03%545144.78%
AMZN270115C001450002024-10-10 11:18AM EDT2027-01-1566.1868.0569.300.00-192844.99%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241018P001450002024-10-11 3:41PM EDT2024-10-180.010.000.010.00-1356,63768.75%
AMZN241025P001450002024-10-11 12:45PM EDT2024-10-250.030.030.04-0.02-40.00%217255.86%
AMZN241101P001450002024-10-11 2:45PM EDT2024-11-010.120.090.15-0.04-25.00%1918952.83%
AMZN241108P001450002024-10-11 2:26PM EDT2024-11-080.210.190.24-0.05-19.23%20522350.64%
AMZN241115P001450002024-10-11 3:48PM EDT2024-11-150.250.260.28-0.08-24.24%474,67646.29%
AMZN241122P001450002024-10-11 12:24PM EDT2024-11-220.340.310.36-0.09-20.93%517344.09%
AMZN241220P001450002024-10-11 2:45PM EDT2024-12-200.690.680.71-0.13-15.85%1224,74438.89%
AMZN250117P001450002024-10-11 3:12PM EDT2025-01-171.031.031.08-0.16-13.45%2710,85036.11%
AMZN250221P001450002024-10-11 3:54PM EDT2025-02-211.761.761.82-0.24-12.00%132,76135.45%
AMZN250321P001450002024-10-10 3:58PM EDT2025-03-212.112.132.20-0.32-13.17%56,08834.01%
AMZN250417P001450002024-10-11 1:18PM EDT2025-04-172.442.412.55-0.96-28.24%1128932.90%
AMZN250620P001450002024-10-11 10:42AM EDT2025-06-203.553.503.65-0.25-6.58%1,1516,52631.94%
AMZN250815P001450002024-10-11 2:00PM EDT2025-08-154.614.504.80-1.14-19.83%21,77131.89%
AMZN250919P001450002024-10-11 3:19PM EDT2025-09-194.934.955.20-0.37-6.98%42,09331.15%
AMZN251219P001450002024-10-11 11:00AM EDT2025-12-196.456.456.65-1.30-16.77%203,47830.58%
AMZN260116P001450002024-10-11 12:31PM EDT2026-01-166.756.656.95-0.50-6.90%54,08230.19%
AMZN260618P001450002024-10-11 3:30PM EDT2026-06-188.958.409.50-0.90-9.14%21,51630.11%
AMZN261218P001450002024-10-10 1:36PM EDT2026-12-1811.2310.8511.300.00-11,64928.75%
AMZN270115P001450002024-10-11 3:53PM EDT2027-01-1511.2011.0511.60-2.11-15.85%23328.64%