U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.81-1.25 (-0.68%)
Al cierre: 04:00PM EDT
182.85 +0.04 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:230.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002300002024-06-18 3:38PM EDT2024-06-210.010.000.010.00-134,90384.38%
AMZN240628C002300002024-06-10 10:30AM EDT2024-06-280.010.000.030.00-63550.00%
AMZN240705C002300002024-06-13 2:21PM EDT2024-07-050.040.000.060.00-121344.92%
AMZN240712C002300002024-06-18 2:20PM EDT2024-07-120.010.000.07-0.02-66.67%41038.57%
AMZN240719C002300002024-06-18 12:04PM EDT2024-07-190.060.030.070.00-163,94433.99%
AMZN240726C002300002024-06-18 3:28PM EDT2024-07-260.160.120.19+0.05+45.45%4435.30%
AMZN240802C002300002024-06-18 12:22PM EDT2024-08-020.420.210.49-0.06-12.50%135338.23%
AMZN240816C002300002024-06-18 3:54PM EDT2024-08-160.580.530.59-0.04-6.45%2293,45734.64%
AMZN240920C002300002024-06-18 2:03PM EDT2024-09-201.051.021.16-0.16-13.22%3353,65331.86%
AMZN241018C002300002024-06-18 2:31PM EDT2024-10-181.541.471.62-0.19-10.98%1479730.43%
AMZN241115C002300002024-06-18 3:11PM EDT2024-11-152.882.803.00-0.17-5.57%4571,63132.81%
AMZN241220C002300002024-06-18 2:17PM EDT2024-12-203.753.553.85-0.16-4.09%121,18532.09%
AMZN250117C002300002024-06-18 2:10PM EDT2025-01-174.344.204.55-0.29-6.26%163,88931.72%
AMZN250321C002300002024-06-18 12:30PM EDT2025-03-216.606.556.85-0.60-8.33%702,51332.65%
AMZN250620C002300002024-06-18 2:22PM EDT2025-06-209.829.7510.10-0.58-5.58%198733.59%
AMZN250919C002300002024-06-17 3:17PM EDT2025-09-1914.1012.3013.350.00-1224634.48%
AMZN251219C002300002024-06-18 3:57PM EDT2025-12-1916.5015.4516.55+0.20+1.23%3784035.30%
AMZN260116C002300002024-06-18 11:40AM EDT2026-01-1616.9514.5517.30-0.95-5.31%11,10135.29%
AMZN260618C002300002024-06-17 1:26PM EDT2026-06-1822.4722.0522.800.00-160136.86%
AMZN261218C002300002024-06-17 3:44PM EDT2026-12-1828.8225.0028.100.00-136437.60%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002300002024-06-03 2:15PM EDT2024-06-2152.9546.7047.700.00-1089.06%
AMZN240719P002300002024-06-17 3:33PM EDT2024-07-1945.2446.0047.450.00-3041.16%
AMZN240816P002300002024-05-20 2:24PM EDT2024-08-1646.3846.8547.500.00-1030.76%
AMZN240920P002300002024-06-10 3:44PM EDT2024-09-2043.1146.0047.500.00-1024.41%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.350.000.000.00-200.00%
AMZN241115P002300002024-06-06 11:02AM EDT2024-11-1546.5247.0049.200.00-2129.14%
AMZN241220P002300002024-06-18 9:35AM EDT2024-12-2047.3345.8049.30-0.33-0.69%16526.61%
AMZN250117P002300002024-06-11 1:35PM EDT2025-01-1744.9247.2049.450.00-4325.31%
AMZN250321P002300002024-06-14 2:15PM EDT2025-03-2148.0646.6048.600.00-518419.57%
AMZN250620P002300002024-06-11 2:26PM EDT2025-06-2047.0048.6551.500.00-121623.74%
AMZN250919P002300002024-05-13 1:29PM EDT2025-09-1948.1546.0048.600.00-2415.22%
AMZN251219P002300002024-05-13 1:29PM EDT2025-12-1949.5847.0549.850.00-21216.58%
AMZN260116P002300002024-06-04 11:22AM EDT2026-01-1654.5649.8554.000.00-12222.57%
AMZN260618P002300002024-06-03 1:42PM EDT2026-06-1857.1952.4054.800.00-34221.03%
AMZN261218P002300002024-06-18 12:21PM EDT2026-12-1854.8153.8057.50-0.62-1.12%4020821.55%