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:240.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C002400002024-06-13 11:25AM EDT2024-06-210.010.000.010.00-53,47362.50%
AMZN240628C002400002024-05-24 9:32AM EDT2024-06-280.010.000.060.00-1152.34%
AMZN240705C002400002024-06-06 12:27PM EDT2024-07-050.010.000.040.00--144.14%
AMZN240719C002400002024-06-14 2:45PM EDT2024-07-190.030.030.040.00-980734.18%
AMZN240816C002400002024-06-14 1:40PM EDT2024-08-160.270.290.30-0.05-15.62%41,11533.42%
AMZN240920C002400002024-06-14 12:47PM EDT2024-09-200.570.590.61-0.02-3.39%5792730.45%
AMZN241018C002400002024-06-14 3:11PM EDT2024-10-180.890.900.94-0.13-12.75%233929.35%
AMZN241115C002400002024-06-14 3:34PM EDT2024-11-151.841.871.92-0.20-9.80%131,04931.51%
AMZN241220C002400002024-06-14 3:35PM EDT2024-12-202.452.482.55-0.05-2.00%81,18430.76%
AMZN250117C002400002024-06-14 3:50PM EDT2025-01-173.003.053.15-0.10-3.23%73,66730.56%
AMZN250321C002400002024-06-14 2:36PM EDT2025-03-215.005.055.20-0.15-2.91%3797431.76%
AMZN250620C002400002024-06-13 3:24PM EDT2025-06-208.207.958.100.00-601,37932.72%
AMZN250919C002400002024-06-14 9:32AM EDT2025-09-1910.8510.9011.20-0.37-3.30%335333.76%
AMZN251219C002400002024-06-14 1:11PM EDT2025-12-1913.7913.9514.20-0.46-3.23%451334.56%
AMZN260116C002400002024-06-13 11:13AM EDT2026-01-1615.1014.6514.900.00-168134.54%
AMZN260618C002400002024-06-13 11:03AM EDT2026-06-1820.3319.5019.800.00-374335.72%
AMZN261218C002400002024-06-14 12:50PM EDT2026-12-1824.4824.3525.25-1.52-5.85%173936.76%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P002400002024-04-12 9:34AM EDT2024-06-2151.9052.3052.800.00-100.00%
AMZN240719P002400002024-04-05 1:58PM EDT2024-07-1955.6553.3554.200.00-1400.00%
AMZN240816P002400002024-04-23 2:22PM EDT2024-08-1660.450.000.000.00-900.00%
AMZN241115P002400002024-05-14 3:56PM EDT2024-11-1552.7455.3557.200.00-2026.11%
AMZN241220P002400002024-05-01 2:31PM EDT2024-12-2059.7862.7565.350.00-1147.97%
AMZN250117P002400002024-05-17 11:58AM EDT2025-01-1755.5255.8056.850.00-6019.87%
AMZN250321P002400002024-05-16 9:58AM EDT2025-03-2153.2056.0557.050.00-1018.65%
AMZN250620P002400002024-06-11 2:03PM EDT2025-06-2054.8455.7558.250.00-2420.34%
AMZN250919P002400002024-06-07 9:48AM EDT2025-09-1956.7056.6058.350.00-1918.49%
AMZN251219P002400002024-06-11 11:47AM EDT2025-12-1957.0057.3059.550.00-2419.32%
AMZN260116P002400002024-06-14 2:16PM EDT2026-01-1659.3658.0559.15+3.34+5.96%124418.11%
AMZN260618P002400002024-05-07 10:43AM EDT2026-06-1857.8058.3059.850.00-292917.25%
AMZN261218P002400002024-06-10 3:16PM EDT2026-12-1858.8260.6063.200.00-11119.53%