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:205.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002050002024-06-14 3:55PM EDT2024-06-210.020.020.03-0.02-50.00%77715,32033.99%
AMZN240628C002050002024-06-14 3:54PM EDT2024-06-280.080.090.10-0.04-33.33%1,1011,44928.52%
AMZN240705C002050002024-06-14 3:50PM EDT2024-07-050.180.180.20-0.04-18.18%24877126.27%
AMZN240712C002050002024-06-14 3:49PM EDT2024-07-120.330.340.36-0.07-17.50%3517,26625.61%
AMZN240719C002050002024-06-14 3:59PM EDT2024-07-190.580.580.60-0.06-9.38%3,00217,92825.81%
AMZN240726C002050002024-06-14 3:59PM EDT2024-07-261.201.131.30-0.13-9.77%12846529.25%
AMZN240802C002050002024-06-14 3:55PM EDT2024-08-022.002.352.65-0.66-24.81%9334.75%
AMZN240816C002050002024-06-14 3:57PM EDT2024-08-163.053.053.15-0.15-4.69%40516,45932.85%
AMZN240920C002050002024-06-14 3:56PM EDT2024-09-204.414.454.55-0.29-6.17%4505,92430.95%
AMZN241018C002050002024-06-14 3:37PM EDT2024-10-185.505.605.75-0.40-6.78%1132,07030.56%
AMZN241115C002050002024-06-14 1:25PM EDT2024-11-157.938.058.20-0.32-3.88%201,68933.36%
AMZN241220C002050002024-06-14 3:57PM EDT2024-12-209.309.409.55-0.30-3.13%151,94532.86%
AMZN250117C002050002024-06-14 2:11PM EDT2025-01-1710.3910.5010.65-0.36-3.35%592,32032.72%
AMZN250321C002050002024-06-14 3:42PM EDT2025-03-2113.6513.8014.00-0.42-2.99%1766534.20%
AMZN250620C002050002024-06-14 9:49AM EDT2025-06-2017.8517.8018.05-0.35-1.92%14,07235.28%
AMZN250919C002050002024-06-14 10:34AM EDT2025-09-1921.4521.3521.85-0.30-1.38%211836.24%
AMZN251219C002050002024-06-14 1:12PM EDT2025-12-1924.8225.0525.35-2.77-10.04%32,58537.01%
AMZN260116C002050002024-06-14 3:17PM EDT2026-01-1625.7025.8526.20-1.80-6.55%377137.03%
AMZN260618C002050002024-06-14 10:26AM EDT2026-06-1831.1831.1031.65-0.36-1.14%1529338.19%
AMZN261218C002050002024-06-14 10:13AM EDT2026-12-1836.4936.3537.30-0.30-0.82%2624639.05%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002050002024-06-13 3:42PM EDT2024-06-2121.2121.0521.900.00-2656.74%
AMZN240628P002050002024-06-13 12:55PM EDT2024-06-2821.2520.4021.700.00-2036.23%
AMZN240705P002050002024-06-13 12:55PM EDT2024-07-0521.2520.3021.600.00-6027.64%
AMZN240712P002050002024-06-06 9:51AM EDT2024-07-1222.5021.0521.750.00-1126.39%
AMZN240719P002050002024-06-14 11:48AM EDT2024-07-1922.6521.2021.55+1.50+7.09%20924620.56%
AMZN240726P002050002024-06-13 3:41PM EDT2024-07-2621.6220.9522.350.00-3727.12%
AMZN240816P002050002024-06-12 2:26PM EDT2024-08-1621.1022.5023.200.00-25426.91%
AMZN240920P002050002024-06-14 12:42PM EDT2024-09-2024.2123.1523.90+0.40+1.68%13824.26%
AMZN241018P002050002024-05-13 1:17PM EDT2024-10-1822.8521.1521.900.00-124013.42%
AMZN241115P002050002024-05-16 10:06AM EDT2024-11-1524.0825.1526.400.00-4325.98%
AMZN241220P002050002024-06-07 10:59AM EDT2024-12-2025.0725.8526.550.00-118823.79%
AMZN250117P002050002024-06-14 12:28PM EDT2025-01-1727.2526.2026.90+1.07+4.09%115522.92%
AMZN250321P002050002024-06-04 2:42PM EDT2025-03-2130.8127.8529.150.00-41624.10%
AMZN250620P002050002024-06-14 3:54PM EDT2025-06-2030.5529.9030.40+0.10+0.33%198022.77%
AMZN250919P002050002024-06-07 11:11AM EDT2025-09-1931.4031.6032.350.00-473722.91%
AMZN251219P002050002024-06-12 9:33AM EDT2025-12-1931.5533.1533.900.00-24629522.73%
AMZN260116P002050002024-06-13 11:24AM EDT2026-01-1633.7133.5534.100.00-11,09822.40%
AMZN260618P002050002024-05-24 11:30AM EDT2026-06-1837.5535.7536.800.00-15722.59%
AMZN261218P002050002024-06-10 12:21PM EDT2026-12-1837.1837.9039.250.00-11,32522.35%