U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.15+1.40 (+0.77%)
Al cierre: 04:00PM EDT
182.11 -0.04 (-0.02%)
Fuera de horario: 04:37PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001450002024-05-28 10:40AM EDT2024-05-3136.4537.0037.80+0.76+2.13%1151117.58%
AMZN240607C001450002024-05-24 3:49PM EDT2024-06-0735.7736.6538.050.00-11368.26%
AMZN240614C001450002024-05-21 11:29AM EDT2024-06-1437.0537.1038.100.00-2861.87%
AMZN240621C001450002024-05-28 3:04PM EDT2024-06-2137.0337.5038.20+0.83+2.29%914,95257.67%
AMZN240628C001450002024-05-22 9:36AM EDT2024-06-2840.6137.7038.600.00-1255.44%
AMZN240719C001450002024-05-28 1:09PM EDT2024-07-1937.5038.2539.10-2.30-5.78%21,64451.69%
AMZN240816C001450002024-05-22 3:01PM EDT2024-08-1639.5539.8040.25-0.70-1.71%11,46248.54%
AMZN240920C001450002024-05-28 11:57AM EDT2024-09-2040.2040.6041.60+0.60+1.52%164,37846.31%
AMZN241018C001450002024-05-28 3:25PM EDT2024-10-1841.7541.2542.55-0.31-0.74%28644.91%
AMZN241115C001450002024-05-28 1:23PM EDT2024-11-1542.6143.5544.00+0.65+1.55%115045.51%
AMZN241220C001450002024-05-28 10:07AM EDT2024-12-2043.8544.5545.05+0.45+1.04%419244.28%
AMZN250117C001450002024-05-28 3:34PM EDT2025-01-1745.5845.6046.10+1.28+2.89%136,03944.11%
AMZN250321C001450002024-05-28 2:06PM EDT2025-03-2147.8048.1548.60-1.01-2.07%270944.39%
AMZN250620C001450002024-05-23 3:44PM EDT2025-06-2050.4451.4051.950.00-101,95444.74%
AMZN250919C001450002024-05-20 11:18AM EDT2025-09-1957.1654.5055.000.00-4924944.99%
AMZN251219C001450002024-05-23 9:38AM EDT2025-12-1956.6057.4057.90-1.75-3.00%201,32045.30%
AMZN260116C001450002024-05-28 3:29PM EDT2026-01-1657.9558.2058.70+0.25+0.43%775245.32%
AMZN260618C001450002024-05-28 1:33PM EDT2026-06-1861.6562.5063.15-1.43-2.27%145845.81%
AMZN261218C001450002024-05-28 2:42PM EDT2026-12-1866.6566.2068.30-0.47-0.70%230046.65%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001450002024-05-24 3:21PM EDT2024-05-310.010.000.010.00-13778071.88%
AMZN240607P001450002024-05-28 12:42PM EDT2024-06-070.020.000.04-0.01-33.33%189350.39%
AMZN240614P001450002024-05-28 12:14PM EDT2024-06-140.040.020.07-0.01-20.00%21545.70%
AMZN240621P001450002024-05-28 2:54PM EDT2024-06-210.080.060.08-0.01-11.11%3515,89039.45%
AMZN240628P001450002024-05-28 10:19AM EDT2024-06-280.110.060.13-0.01-8.33%52837.40%
AMZN240705P001450002024-05-23 11:07AM EDT2024-07-050.080.070.200.00--236.28%
AMZN240719P001450002024-05-28 1:04PM EDT2024-07-190.230.220.23-0.02-7.69%7575,70531.84%
AMZN240816P001450002024-05-28 1:24PM EDT2024-08-160.870.820.85-0.02-2.25%182,69433.52%
AMZN240920P001450002024-05-28 2:16PM EDT2024-09-201.311.241.30-0.09-6.43%183,83031.17%
AMZN241018P001450002024-05-28 3:25PM EDT2024-10-181.711.611.71+0.01+0.59%11,00030.18%
AMZN241115P001450002024-05-28 3:55PM EDT2024-11-152.632.532.62-0.12-4.36%231,15131.48%
AMZN241220P001450002024-05-28 12:51PM EDT2024-12-203.203.053.15+0.05+1.59%1,0302,15730.54%
AMZN250117P001450002024-05-28 3:54PM EDT2025-01-173.603.503.60-0.10-2.70%497,76230.06%
AMZN250321P001450002024-05-28 2:38PM EDT2025-03-215.054.754.90-0.02-0.39%22,75230.02%
AMZN250620P001450002024-05-24 3:25PM EDT2025-06-206.606.306.55-0.10-1.49%22,66829.69%
AMZN250919P001450002024-05-14 3:51PM EDT2025-09-197.627.758.050.00-217229.36%
AMZN251219P001450002024-05-20 3:59PM EDT2025-12-199.259.209.500.00-973,24829.16%
AMZN260116P001450002024-05-22 11:25AM EDT2026-01-169.369.459.750.00-196228.85%
AMZN260618P001450002024-05-24 2:55PM EDT2026-06-1811.9511.5011.800.00-256428.42%
AMZN261218P001450002024-05-28 9:35AM EDT2026-12-1814.1613.1514.00+0.26+1.87%25021127.99%