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:215.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002150002024-06-14 3:28PM EDT2024-06-210.010.000.010.00-7728,77041.41%
AMZN240628C002150002024-06-14 9:31AM EDT2024-06-280.030.020.040.00-41,56933.99%
AMZN240705C002150002024-06-14 12:39PM EDT2024-07-050.060.050.090.00-3810430.96%
AMZN240712C002150002024-06-14 11:27AM EDT2024-07-120.120.090.15-0.01-7.69%16929.00%
AMZN240719C002150002024-06-14 3:58PM EDT2024-07-190.210.200.22-0.02-8.70%1908,38027.69%
AMZN240726C002150002024-06-13 3:55PM EDT2024-07-260.450.420.56-0.17-27.42%1040330.37%
AMZN240802C002150002024-06-14 1:11PM EDT2024-08-021.241.071.81-0.08-6.06%41338.20%
AMZN240816C002150002024-06-14 3:48PM EDT2024-08-161.511.551.60-0.16-9.58%1613,56532.45%
AMZN240920C002150002024-06-14 3:57PM EDT2024-09-202.542.542.63-0.10-3.79%1226,10330.51%
AMZN241018C002150002024-06-14 3:56PM EDT2024-10-183.403.403.50-0.20-5.56%1121,60229.84%
AMZN241115C002150002024-06-14 2:23PM EDT2024-11-155.405.405.55-0.10-1.82%1191,95232.58%
AMZN241220C002150002024-06-14 2:25PM EDT2024-12-206.576.556.70-0.13-1.94%7195632.02%
AMZN250117C002150002024-06-14 3:58PM EDT2025-01-177.507.507.65-0.05-0.66%2165,11231.83%
AMZN250321C002150002024-06-14 2:33PM EDT2025-03-2110.4910.5510.75-0.08-0.76%1185933.37%
AMZN250620C002150002024-06-14 11:50AM EDT2025-06-2013.9014.3014.50-0.15-1.07%321,10534.36%
AMZN250919C002150002024-06-14 12:32PM EDT2025-09-1917.6517.8518.15-1.25-6.61%55335.35%
AMZN251219C002150002024-06-14 1:12PM EDT2025-12-1921.0721.3021.60-2.53-10.72%327336.18%
AMZN260116C002150002024-06-14 2:32PM EDT2026-01-1622.0522.1022.40-0.50-2.22%12,38936.17%
AMZN260618C002150002024-06-11 9:50AM EDT2026-06-1828.9527.2527.850.00-211237.44%
AMZN261218C002150002024-06-14 11:44AM EDT2026-12-1832.4532.2033.90-0.40-1.22%113038.71%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002150002024-06-13 3:42PM EDT2024-06-2131.2230.7531.600.00-1163.77%
AMZN240628P002150002024-05-30 3:45PM EDT2024-06-2836.1731.0531.700.00-2047.95%
AMZN240705P002150002024-06-14 2:35PM EDT2024-07-0531.8531.0031.60+1.13+3.68%600036.82%
AMZN240712P002150002024-06-11 9:30AM EDT2024-07-1228.2230.9531.600.00--031.91%
AMZN240719P002150002024-06-13 2:37PM EDT2024-07-1930.7031.0531.600.00-15028.57%
AMZN240816P002150002024-06-14 11:41AM EDT2024-08-1632.5531.2032.00+1.58+5.10%21125.76%
AMZN240920P002150002024-06-11 11:14AM EDT2024-09-2029.5031.5532.300.00-4722.63%
AMZN241018P002150002024-05-13 12:33PM EDT2024-10-1830.2028.9529.800.00-120.00%
AMZN241115P002150002024-05-14 3:56PM EDT2024-11-1530.4232.8033.500.00-250222.82%
AMZN241220P002150002024-06-14 3:33PM EDT2024-12-2034.0733.2034.70-4.78-12.30%12824.02%
AMZN250117P002150002024-06-04 2:40PM EDT2025-01-1737.0733.6534.250.00-5117521.28%
AMZN250321P002150002024-06-05 1:59PM EDT2025-03-2136.9634.5536.450.00-205923.34%
AMZN250620P002150002024-06-13 9:59AM EDT2025-06-2034.2236.3538.150.00-2013823.06%
AMZN250919P002150002024-05-31 11:42AM EDT2025-09-1944.5237.9039.900.00-113323.10%
AMZN251219P002150002024-06-07 11:14AM EDT2025-12-1939.2039.4540.150.00-9834621.42%
AMZN260116P002150002024-06-07 10:11AM EDT2026-01-1639.6039.7040.750.00-112721.62%
AMZN260618P002150002024-05-23 11:27AM EDT2026-06-1842.9242.0042.700.00-10048821.28%
AMZN261218P002150002024-05-21 9:52AM EDT2026-12-1846.6043.9545.050.00-667921.19%