U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.66-0.17 (-0.09%)
Al cierre: 04:00PM EDT
183.46 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002000002024-06-14 3:57PM EDT2024-06-210.040.030.04-0.03-42.86%2,53055,17828.32%
AMZN240628C002000002024-06-14 3:52PM EDT2024-06-280.190.190.20-0.07-26.92%1,6163,10426.27%
AMZN240705C002000002024-06-14 3:57PM EDT2024-07-050.360.370.39-0.11-23.40%6402,55924.81%
AMZN240712C002000002024-06-14 3:54PM EDT2024-07-120.630.660.69-0.11-14.86%2901,80924.92%
AMZN240719C002000002024-06-14 3:59PM EDT2024-07-191.051.041.05-0.05-4.55%6,39762,20925.27%
AMZN240726C002000002024-06-14 3:59PM EDT2024-07-261.921.831.99-0.13-6.34%64594928.88%
AMZN240802C002000002024-06-14 3:59PM EDT2024-08-023.803.403.80+0.27+7.65%1785835.34%
AMZN240816C002000002024-06-14 3:59PM EDT2024-08-164.254.204.30-0.10-2.30%7,55828,78733.10%
AMZN240920C002000002024-06-14 3:57PM EDT2024-09-205.805.805.95-0.20-3.33%2,26215,46131.45%
AMZN241018C002000002024-06-14 3:10PM EDT2024-10-187.057.107.25-0.25-3.42%2452,38831.02%
AMZN241115C002000002024-06-14 3:56PM EDT2024-11-159.609.709.85-0.40-4.00%1663,17433.81%
AMZN241220C002000002024-06-14 3:59PM EDT2024-12-2011.2511.1511.30-0.15-1.32%1503,31933.37%
AMZN250117C002000002024-06-14 3:59PM EDT2025-01-1712.3012.3012.45-0.23-1.84%94530,86833.22%
AMZN250321C002000002024-06-14 3:09PM EDT2025-03-2115.5015.7015.85-0.45-2.82%5610,24934.62%
AMZN250620C002000002024-06-14 3:14PM EDT2025-06-2019.6219.8020.05-0.42-2.10%466,92735.78%
AMZN250919C002000002024-06-14 12:57PM EDT2025-09-1923.2523.5523.80-0.60-2.52%244636.62%
AMZN251219C002000002024-06-14 2:43PM EDT2025-12-1926.7527.0027.40-0.75-2.73%192,34637.46%
AMZN260116C002000002024-06-14 3:33PM EDT2026-01-1627.8027.8528.25-0.20-0.71%704,07437.46%
AMZN260618C002000002024-06-14 1:23PM EDT2026-06-1833.0033.2033.65-0.58-1.73%2153,33238.55%
AMZN261218C002000002024-06-14 1:30PM EDT2026-12-1838.7538.2539.30-0.75-1.90%3994139.40%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002000002024-06-13 2:46PM EDT2024-06-2115.8515.7516.600.00-482739.26%
AMZN240628P002000002024-06-14 3:35PM EDT2024-06-2816.9516.0016.70+2.28+15.54%22129.83%
AMZN240705P002000002024-06-11 9:45AM EDT2024-07-0513.7516.0516.650.00-73923.56%
AMZN240712P002000002024-06-14 12:58PM EDT2024-07-1217.2416.1016.80+2.59+17.68%120722.39%
AMZN240719P002000002024-06-14 3:12PM EDT2024-07-1917.3016.5016.75-0.02-0.12%1561,10719.48%
AMZN240726P002000002024-06-12 3:53PM EDT2024-07-2614.1016.5017.550.00--424.17%
AMZN240802P002000002024-06-13 1:46PM EDT2024-08-0218.4117.2019.350.00-1131.76%
AMZN240816P002000002024-06-14 2:43PM EDT2024-08-1619.4918.7519.00+0.86+4.62%222,76626.55%
AMZN240920P002000002024-06-13 2:40PM EDT2024-09-2019.4019.6020.000.00-18849124.56%
AMZN241018P002000002024-06-14 2:18PM EDT2024-10-1820.8920.0520.70+0.83+4.14%434023.58%
AMZN241115P002000002024-06-12 11:15AM EDT2024-11-1519.4021.9022.250.00-139425.01%
AMZN241220P002000002024-06-13 2:34PM EDT2024-12-2022.4022.4523.050.00-731424.24%
AMZN250117P002000002024-06-14 2:12PM EDT2025-01-1723.7522.9523.50+2.33+10.88%34,16523.48%
AMZN250321P002000002024-06-14 12:08PM EDT2025-03-2125.5024.8525.25+1.65+6.92%213223.57%
AMZN250620P002000002024-06-13 10:12AM EDT2025-06-2025.4026.9527.300.00-12,40823.37%
AMZN250919P002000002024-06-07 2:33PM EDT2025-09-1928.2028.7029.100.00-19234423.18%
AMZN251219P002000002024-06-13 11:22AM EDT2025-12-1930.3830.2531.100.00-275123.44%
AMZN260116P002000002024-06-14 3:54PM EDT2026-01-1631.4030.6531.20+0.64+2.08%21,47322.98%
AMZN260618P002000002024-06-06 10:37AM EDT2026-06-1833.7533.0533.750.00-4576022.92%
AMZN261218P002000002024-06-12 9:59AM EDT2026-12-1834.1035.0036.300.00-1070722.72%