U.S. markets closed

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:190.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C001900002024-06-18 3:59PM EDT2024-06-210.120.100.12-0.20-62.50%20,23757,26227.34%
AMZN240628C001900002024-06-18 3:59PM EDT2024-06-280.800.780.84-0.35-30.43%12,85517,88726.34%
AMZN240705C001900002024-06-18 3:59PM EDT2024-07-051.401.351.42-0.34-19.54%7,65915,37725.16%
AMZN240712C001900002024-06-18 3:58PM EDT2024-07-122.082.002.10-0.42-16.80%3,4393,24225.57%
AMZN240719C001900002024-06-18 3:59PM EDT2024-07-192.712.672.77-0.49-15.31%11,69134,66126.09%
AMZN240726C001900002024-06-18 3:57PM EDT2024-07-264.354.254.50-0.45-9.38%1,3581,45431.51%
AMZN240802C001900002024-06-18 3:45PM EDT2024-08-026.226.156.75-0.83-11.77%18231838.07%
AMZN240816C001900002024-06-18 3:59PM EDT2024-08-167.157.207.30-0.58-7.50%2,42820,92635.17%
AMZN240920C001900002024-06-18 3:59PM EDT2024-09-209.209.159.30-0.55-5.64%5089,09833.34%
AMZN241018C001900002024-06-18 3:49PM EDT2024-10-1810.5510.6510.80-0.70-6.22%2223,40832.86%
AMZN241115C001900002024-06-18 3:57PM EDT2024-11-1513.5513.3513.60-0.80-5.57%1,6751,91835.64%
AMZN241220C001900002024-06-18 3:31PM EDT2024-12-2015.1514.8515.10-0.76-4.78%2823,21534.98%
AMZN250117C001900002024-06-18 3:40PM EDT2025-01-1716.1416.0016.35-0.91-5.34%3197,41034.84%
AMZN250321C001900002024-06-18 3:43PM EDT2025-03-2119.5519.4021.00-1.16-5.60%991,04137.94%
AMZN250620C001900002024-06-18 3:50PM EDT2025-06-2023.6023.1025.00-1.35-5.41%582,86138.38%
AMZN250919C001900002024-06-18 11:30AM EDT2025-09-1927.0225.0028.85-1.38-4.86%377239.10%
AMZN251219C001900002024-06-18 2:22PM EDT2025-12-1930.8530.1531.45-1.95-5.95%121,46738.65%
AMZN260116C001900002024-06-18 3:03PM EDT2026-01-1631.8529.9033.30-1.65-4.93%231,17539.74%
AMZN260618C001900002024-06-18 10:01AM EDT2026-06-1837.3836.2538.10-1.17-3.04%11,07740.07%
AMZN261218C001900002024-06-18 3:47PM EDT2026-12-1842.5440.5543.25-1.76-3.97%14085740.42%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P001900002024-06-18 3:59PM EDT2024-06-217.257.008.30+1.15+18.85%7235,05453.81%
AMZN240628P001900002024-06-18 3:33PM EDT2024-06-287.707.557.95+1.00+14.93%1757625.39%
AMZN240705P001900002024-06-18 3:59PM EDT2024-07-058.107.958.40+0.85+11.72%1257223.45%
AMZN240712P001900002024-06-18 11:16AM EDT2024-07-129.308.408.90+1.65+21.57%5446523.10%
AMZN240719P001900002024-06-18 3:50PM EDT2024-07-199.307.909.15+1.53+19.69%1,1473,65821.73%
AMZN240726P001900002024-06-18 10:57AM EDT2024-07-2610.559.6011.10+1.35+14.67%246228.86%
AMZN240802P001900002024-06-18 3:54PM EDT2024-08-0212.2712.0012.95+2.27+22.70%131634.10%
AMZN240816P001900002024-06-18 3:02PM EDT2024-08-1613.0010.8512.95+1.39+11.97%1326,93829.79%
AMZN240920P001900002024-06-18 2:55PM EDT2024-09-2014.2712.5514.15+1.17+8.93%1,1573,53026.94%
AMZN241018P001900002024-06-18 3:31PM EDT2024-10-1814.7014.5514.85+1.10+8.09%391,76325.34%
AMZN241115P001900002024-06-18 3:55PM EDT2024-11-1516.6016.4016.80+0.78+4.93%1972027.08%
AMZN241220P001900002024-06-17 2:22PM EDT2024-12-2016.8815.4017.600.00-31,07025.94%
AMZN250117P001900002024-06-18 3:46PM EDT2025-01-1718.1517.4017.90+1.20+7.08%5652,81324.72%
AMZN250321P001900002024-06-17 1:39PM EDT2025-03-2119.4019.6019.900.00-246724.88%
AMZN250620P001900002024-06-17 3:51PM EDT2025-06-2021.2521.8022.100.00-2193424.59%
AMZN250919P001900002024-05-29 3:55PM EDT2025-09-1924.5023.6524.000.00-20029324.35%
AMZN251219P001900002024-06-12 11:26AM EDT2025-12-1923.6325.4025.800.00-222024.25%
AMZN260116P001900002024-06-17 3:53PM EDT2026-01-1625.2424.8526.150.00-251,02224.04%
AMZN260618P001900002024-06-12 2:29PM EDT2026-06-1827.2428.2029.200.00-111,13424.34%
AMZN261218P001900002024-06-18 11:30AM EDT2026-12-1831.5530.3532.40+0.21+0.67%131124.55%