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:210.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002100002024-06-14 2:46PM EDT2024-06-210.020.010.020.00-6520,92238.28%
AMZN240628C002100002024-06-14 10:40AM EDT2024-06-280.060.040.060.00-3085131.25%
AMZN240705C002100002024-06-14 3:46PM EDT2024-07-050.090.090.11-0.03-25.00%25938727.83%
AMZN240712C002100002024-06-14 11:33AM EDT2024-07-120.200.190.22-0.02-9.09%1369027.15%
AMZN240719C002100002024-06-14 3:47PM EDT2024-07-190.330.340.35-0.05-13.16%2158,32926.56%
AMZN240726C002100002024-06-14 2:43PM EDT2024-07-260.740.700.84-0.16-17.78%16223029.66%
AMZN240802C002100002024-06-14 2:46PM EDT2024-08-021.701.652.18-0.21-10.99%491436.52%
AMZN240816C002100002024-06-14 3:55PM EDT2024-08-162.152.192.24-0.18-7.73%4,53721,92732.51%
AMZN240920C002100002024-06-14 3:58PM EDT2024-09-203.423.353.50-0.08-2.29%32311,40830.78%
AMZN241018C002100002024-06-14 3:44PM EDT2024-10-184.304.404.50-0.10-2.27%742,52730.14%
AMZN241115C002100002024-06-14 3:57PM EDT2024-11-156.576.606.75-0.68-9.38%661,21932.89%
AMZN241220C002100002024-06-14 3:11PM EDT2024-12-207.807.908.00-0.20-2.50%231,24632.36%
AMZN250117C002100002024-06-14 3:49PM EDT2025-01-178.908.909.05-0.25-2.73%10414,25332.25%
AMZN250321C002100002024-06-14 3:44PM EDT2025-03-2111.9012.1012.20-0.15-1.24%5201,25533.62%
AMZN250620C002100002024-06-14 3:37PM EDT2025-06-2015.8016.0016.20-0.39-2.41%113,81034.80%
AMZN250919C002100002024-06-14 12:39PM EDT2025-09-1919.4319.6519.85-1.83-8.61%647235.68%
AMZN251219C002100002024-06-14 2:20PM EDT2025-12-1922.9723.1023.35-0.55-2.34%131,19036.51%
AMZN260116C002100002024-06-14 3:05PM EDT2026-01-1623.8023.9524.25-0.39-1.61%71,00636.60%
AMZN260618C002100002024-06-14 1:20PM EDT2026-06-1829.0229.2529.65-0.68-2.29%363737.76%
AMZN261218C002100002024-06-13 2:45PM EDT2026-12-1835.1834.3535.900.00-532639.17%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002100002024-06-10 11:57AM EDT2024-06-2123.3526.0526.600.00-2056.06%
AMZN240628P002100002024-06-13 10:29AM EDT2024-06-2823.8126.0026.700.00-2042.29%
AMZN240705P002100002024-06-14 2:35PM EDT2024-07-0526.8526.0026.55+1.13+4.39%7201,18531.10%
AMZN240712P002100002024-06-13 11:13AM EDT2024-07-1225.4025.9526.600.00-5028.03%
AMZN240719P002100002024-06-13 10:49AM EDT2024-07-1927.0026.0026.65+3.07+12.83%1125.95%
AMZN240816P002100002024-06-13 10:21AM EDT2024-08-1624.0626.8527.200.00-115924.39%
AMZN240920P002100002024-06-14 12:42PM EDT2024-09-2028.3327.1527.95+0.47+1.69%12123.40%
AMZN241018P002100002024-05-30 11:01AM EDT2024-10-1831.2227.5528.400.00-15322.36%
AMZN241115P002100002024-05-23 1:42PM EDT2024-11-1530.5528.9530.050.00-11425.17%
AMZN241220P002100002024-06-11 12:12PM EDT2024-12-2028.3929.3530.700.00-11224.30%
AMZN250117P002100002024-06-12 3:23PM EDT2025-01-1727.2029.8030.350.00-1575121.89%
AMZN250321P002100002024-06-07 1:58PM EDT2025-03-2130.0030.5532.400.00-14823.18%
AMZN250620P002100002024-06-13 3:12PM EDT2025-06-2032.9533.0533.750.00-320422.24%
AMZN250919P002100002024-05-15 3:32PM EDT2025-09-1934.6034.7035.250.00-2061321.95%
AMZN251219P002100002024-06-12 11:28AM EDT2025-12-1934.1336.2037.200.00-21222.39%
AMZN260116P002100002024-06-13 3:25PM EDT2026-01-1636.5836.4037.500.00-499322.19%
AMZN260618P002100002024-05-24 12:42PM EDT2026-06-1840.5538.8539.800.00-1028822.07%
AMZN261218P002100002024-05-21 9:52AM EDT2026-12-1843.4940.9542.700.00-621722.32%