U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.38+0.55 (+0.31%)
Al cierre: 04:00PM EDT
179.82 -0.56 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405C001300002024-03-28 1:55PM EDT2024-04-0550.6049.9050.75+2.18+4.50%2219121.39%
AMZN240412C001300002024-03-28 2:00PM EDT2024-04-1250.7650.1051.00+0.57+1.14%322778.03%
AMZN240419C001300002024-03-28 3:11PM EDT2024-04-1951.0650.3551.10+0.72+1.43%85,70372.27%
AMZN240426C001300002024-03-27 10:45AM EDT2024-04-2649.1850.3551.450.00-21667.87%
AMZN240517C001300002024-03-26 11:45AM EDT2024-05-1751.4251.0051.950.00-280460.57%
AMZN240621C001300002024-03-28 3:58PM EDT2024-06-2152.0552.1052.85+0.75+1.46%97,60954.85%
AMZN240719C001300002024-03-27 3:11PM EDT2024-07-1951.5052.8054.750.00-398355.04%
AMZN240816C001300002024-03-28 11:05AM EDT2024-08-1655.0053.8054.55+2.30+4.36%49651.12%
AMZN240920C001300002024-03-28 10:23AM EDT2024-09-2056.1054.6555.50+3.10+5.85%35,48450.86%
AMZN241018C001300002024-03-25 11:53AM EDT2024-10-1855.8055.5056.500.00-211150.57%
AMZN241115C001300002024-03-21 11:58AM EDT2024-11-1556.3756.3057.550.00-105550.54%
AMZN241220C001300002024-03-15 3:02PM EDT2024-12-2053.8157.3058.500.00-333249.65%
AMZN250117C001300002024-03-28 9:53AM EDT2025-01-1760.1558.4559.30+2.60+4.52%115,29049.22%
AMZN250321C001300002024-03-28 12:16PM EDT2025-03-2160.9360.3561.25+0.47+0.78%138548.93%
AMZN250620C001300002024-03-28 3:46PM EDT2025-06-2063.6562.9563.85+0.50+0.79%152,52648.55%
AMZN250919C001300002024-03-25 10:16AM EDT2025-09-1966.3765.3066.450.00-29048.58%
AMZN251219C001300002024-03-28 2:09PM EDT2025-12-1968.6367.7568.90+2.09+3.14%11,62148.63%
AMZN260116C001300002024-03-28 3:59PM EDT2026-01-1668.8068.5569.55+1.00+1.47%72,55948.53%
AMZN260618C001300002024-03-27 11:44AM EDT2026-06-1870.9771.7574.500.00-229350.17%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405P001300002024-03-20 3:47PM EDT2024-04-050.020.000.020.00-619276.56%
AMZN240412P001300002024-03-27 12:01PM EDT2024-04-120.010.000.040.00-31,51160.16%
AMZN240419P001300002024-03-28 2:53PM EDT2024-04-190.030.030.04-0.01-25.00%1,24513,32052.54%
AMZN240426P001300002024-03-27 9:30AM EDT2024-04-260.080.060.10-0.05-38.46%13350.59%
AMZN240503P001300002024-03-28 3:31PM EDT2024-05-030.090.020.12-0.03-25.00%59347.95%
AMZN240517P001300002024-03-28 2:55PM EDT2024-05-170.230.220.24-0.04-14.81%1227,32245.12%
AMZN240621P001300002024-03-28 3:02PM EDT2024-06-210.460.450.48-0.05-9.80%415,03639.06%
AMZN240719P001300002024-03-27 9:33AM EDT2024-07-190.710.610.670.00-16,71636.18%
AMZN240816P001300002024-03-28 3:43PM EDT2024-08-161.101.091.14-0.08-6.78%1378836.43%
AMZN240920P001300002024-03-28 12:45PM EDT2024-09-201.431.401.45-0.08-5.30%313,56134.57%
AMZN241018P001300002024-03-28 2:49PM EDT2024-10-181.711.681.78-0.17-9.04%1413533.88%
AMZN241115P001300002024-03-26 12:12PM EDT2024-11-152.442.282.450.00-41,11934.74%
AMZN241220P001300002024-03-28 2:10PM EDT2024-12-202.802.692.82-0.16-5.41%37833133.79%
AMZN250117P001300002024-03-28 3:55PM EDT2025-01-173.053.053.15-0.18-5.57%10123,16433.28%
AMZN250321P001300002024-03-28 11:02AM EDT2025-03-213.953.904.05-0.23-5.50%21,01432.82%
AMZN250620P001300002024-03-28 3:42PM EDT2025-06-205.155.055.20-0.22-4.10%55,42132.05%
AMZN250919P001300002024-03-25 9:36AM EDT2025-09-196.656.206.450.00-7683631.75%
AMZN251219P001300002024-03-25 10:23AM EDT2025-12-197.537.407.650.00-103,82531.51%
AMZN260116P001300002024-03-26 9:59AM EDT2026-01-167.927.607.900.00-24,14531.26%
AMZN260618P001300002024-03-27 11:48AM EDT2026-06-189.849.309.700.00-782230.83%