U.S. markets open in 6 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.81-1.25 (-0.68%)
Al cierre: 04:00PM EDT
182.85 +0.04 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:185.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C001850002024-06-18 3:59PM EDT2024-06-210.810.000.000.00-62,12903.13%
AMZN240628C001850002024-06-18 3:59PM EDT2024-06-282.180.000.000.00-14,17701.56%
AMZN240705C001850002024-06-18 3:59PM EDT2024-07-052.920.000.000.00-4,31401.56%
AMZN240712C001850002024-06-18 3:59PM EDT2024-07-123.800.000.000.00-2,58701.56%
AMZN240719C001850002024-06-18 3:59PM EDT2024-07-194.550.000.000.00-8,63400.78%
AMZN240726C001850002024-06-18 3:59PM EDT2024-07-266.500.000.000.00-1,27300.78%
AMZN240802C001850002024-06-18 3:59PM EDT2024-08-028.500.000.000.00-26200.78%
AMZN240816C001850002024-06-18 3:59PM EDT2024-08-169.400.000.000.00-2,38600.78%
AMZN240920C001850002024-06-18 3:59PM EDT2024-09-2011.450.000.000.00-2,69100.78%
AMZN241018C001850002024-06-18 3:59PM EDT2024-10-1813.070.000.000.00-43800.39%
AMZN241115C001850002024-06-18 2:19PM EDT2024-11-1515.550.000.000.00-7700.39%
AMZN241220C001850002024-06-18 3:46PM EDT2024-12-2017.250.000.000.00-7100.39%
AMZN250117C001850002024-06-18 3:45PM EDT2025-01-1718.400.000.000.00-69500.39%
AMZN250321C001850002024-06-18 2:27PM EDT2025-03-2121.800.000.000.00-18500.39%
AMZN250620C001850002024-06-18 3:56PM EDT2025-06-2026.550.000.000.00-6900.39%
AMZN250919C001850002024-06-18 1:53PM EDT2025-09-1930.100.000.000.00-1300.39%
AMZN251219C001850002024-06-17 3:36PM EDT2025-12-1935.020.000.000.00-900.20%
AMZN260116C001850002024-06-18 3:11PM EDT2026-01-1634.300.000.000.00-2000.20%
AMZN260618C001850002024-06-18 3:37PM EDT2026-06-1839.770.000.000.00-2300.20%
AMZN261218C001850002024-06-18 2:00PM EDT2026-12-1844.950.000.000.00-2100.20%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P001850002024-06-18 3:57PM EDT2024-06-212.960.000.000.00-4,40300.00%
AMZN240628P001850002024-06-18 3:59PM EDT2024-06-284.000.000.000.00-71400.00%
AMZN240705P001850002024-06-18 3:49PM EDT2024-07-054.900.000.000.00-15400.00%
AMZN240712P001850002024-06-18 3:15PM EDT2024-07-125.350.000.000.00-13700.00%
AMZN240719P001850002024-06-18 3:59PM EDT2024-07-195.850.000.000.00-1,19300.00%
AMZN240726P001850002024-06-18 2:43PM EDT2024-07-267.730.000.000.00-2000.00%
AMZN240802P001850002024-06-18 3:54PM EDT2024-08-029.380.000.000.00-6700.00%
AMZN240816P001850002024-06-18 3:59PM EDT2024-08-169.890.000.000.00-51900.00%
AMZN240920P001850002024-06-18 3:59PM EDT2024-09-2011.150.000.000.00-48000.00%
AMZN241018P001850002024-06-18 3:02PM EDT2024-10-1812.220.000.000.00-1300.00%
AMZN241115P001850002024-06-18 1:47PM EDT2024-11-1514.000.000.000.00-6300.00%
AMZN241220P001850002024-06-18 3:30PM EDT2024-12-2014.650.000.000.00-13100.00%
AMZN250117P001850002024-06-18 3:50PM EDT2025-01-1715.500.000.000.00-7900.00%
AMZN250321P001850002024-06-18 3:28PM EDT2025-03-2117.230.000.000.00-14200.00%
AMZN250620P001850002024-06-17 3:14PM EDT2025-06-2018.750.000.000.00-400.00%
AMZN250919P001850002024-06-17 2:41PM EDT2025-09-1920.900.000.000.00-4000.00%
AMZN251219P001850002024-06-13 11:22AM EDT2025-12-1922.730.000.000.00-1300.00%
AMZN260116P001850002024-06-17 10:36AM EDT2026-01-1623.450.000.000.00-100.00%
AMZN260618P001850002024-06-13 11:52AM EDT2026-06-1825.450.000.000.00-200.00%
AMZN261218P001850002024-06-18 9:48AM EDT2026-12-1828.580.000.000.00-100.00%