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:225.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002250002024-06-14 11:34AM EDT2024-06-210.010.000.010.00-14,50151.56%
AMZN240628C002250002024-06-12 1:37PM EDT2024-06-280.020.000.03-0.01-33.33%211041.02%
AMZN240705C002250002024-06-13 2:43PM EDT2024-07-050.030.010.040.00-101,10534.57%
AMZN240712C002250002024-06-13 3:00PM EDT2024-07-120.050.020.08+0.01+25.00%104632.72%
AMZN240719C002250002024-06-14 3:03PM EDT2024-07-190.090.080.100.00-3564,01230.18%
AMZN240726C002250002024-06-13 9:53AM EDT2024-07-260.190.160.25-0.08-29.63%51931.74%
AMZN240802C002250002024-06-14 1:20PM EDT2024-08-020.650.550.69-0.05-7.14%37435.69%
AMZN240816C002250002024-06-14 3:58PM EDT2024-08-160.770.780.80-0.08-9.41%1314,94832.52%
AMZN240920C002250002024-06-14 2:57PM EDT2024-09-201.381.411.46+0.11+8.66%134,61930.24%
AMZN241018C002250002024-06-14 1:42PM EDT2024-10-182.002.012.08+0.01+0.50%1580929.45%
AMZN241115C002250002024-06-13 2:34PM EDT2024-11-153.703.553.650.00-471,98731.95%
AMZN241220C002250002024-06-14 1:38PM EDT2024-12-204.504.454.60+0.13+2.97%123,20031.38%
AMZN250117C002250002024-06-14 3:59PM EDT2025-01-175.305.305.400.00-212,47831.17%
AMZN250321C002250002024-06-14 9:40AM EDT2025-03-217.807.908.05-0.35-4.29%201,11432.51%
AMZN250620C002250002024-06-14 3:59PM EDT2025-06-2011.4511.3511.60-0.20-1.72%374,17933.68%
AMZN250919C002250002024-06-11 1:07PM EDT2025-09-1914.8014.7515.05-0.80-5.13%348134.67%
AMZN251219C002250002024-06-11 11:47AM EDT2025-12-1919.0218.0518.300.00-154035.44%
AMZN260116C002250002024-06-14 3:54PM EDT2026-01-1618.6818.8019.10-0.22-1.16%231,70535.47%
AMZN260618C002250002024-06-14 3:56PM EDT2026-06-1824.0323.9524.30+0.88+3.80%169636.64%
AMZN261218C002250002024-06-13 3:48PM EDT2026-12-1829.3229.1030.15-0.43-1.45%11,40737.84%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002250002024-06-10 9:35AM EDT2024-06-2141.2340.7541.600.00-1078.22%
AMZN240712P002250002024-06-13 10:38AM EDT2024-07-1239.0840.9541.650.00-5540.38%
AMZN240719P002250002024-06-13 3:12PM EDT2024-07-1940.5041.0041.650.00-8336.13%
AMZN240816P002250002024-06-07 2:08PM EDT2024-08-1640.0040.9541.700.00-4027.69%
AMZN240920P002250002024-04-17 11:30AM EDT2024-09-2043.5039.9040.700.00--00.00%
AMZN241018P002250002024-06-12 12:12PM EDT2024-10-1838.0040.4042.450.00-2724.89%
AMZN241115P002250002024-06-07 1:25PM EDT2024-11-1539.7041.3542.200.00-110121.20%
AMZN241220P002250002024-06-13 3:53PM EDT2024-12-2041.9341.7042.350.00-4115319.89%
AMZN250117P002250002024-06-14 3:19PM EDT2025-01-1742.7341.8043.25+0.99+2.37%23721.93%
AMZN250321P002250002024-06-05 9:39AM EDT2025-03-2146.8042.7043.500.00-3755020.03%
AMZN250620P002250002024-06-10 9:35AM EDT2025-06-2044.2343.4045.250.00-16421.13%
AMZN250919P002250002024-06-03 2:33PM EDT2025-09-1950.2844.7047.100.00-3521.96%
AMZN251219P002250002024-06-07 12:51PM EDT2025-12-1945.1546.3547.700.00-19220.92%
AMZN260116P002250002024-05-10 9:46AM EDT2026-01-1644.6045.7546.950.00-16830419.38%
AMZN260618P002250002024-06-13 2:44PM EDT2026-06-1848.3647.6550.100.00-759520.92%
AMZN261218P002250002024-06-11 11:26AM EDT2026-12-1849.2950.4051.650.00-4138920.24%