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:175.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405C001750002024-03-28 3:57PM EDT2024-04-056.035.806.00+0.43+7.68%2,3044,81723.00%
AMZN240412C001750002024-03-28 3:58PM EDT2024-04-126.886.556.90+0.29+4.40%2703,57024.95%
AMZN240419C001750002024-03-28 3:59PM EDT2024-04-197.507.407.60+0.15+2.04%1,91735,84825.26%
AMZN240426C001750002024-03-28 3:33PM EDT2024-04-2610.4010.1010.30+0.31+3.07%5941,48736.54%
AMZN240503C001750002024-03-28 1:52PM EDT2024-05-0311.5510.4012.50+0.23+2.03%8019243.02%
AMZN240517C001750002024-03-28 3:47PM EDT2024-05-1712.6012.4012.50+0.30+2.44%3,53829,18636.50%
AMZN240621C001750002024-03-28 3:47PM EDT2024-06-2114.8014.4014.60+1.35+10.04%11014,17734.28%
AMZN240719C001750002024-03-28 3:52PM EDT2024-07-1916.2515.9016.10+0.45+2.85%1486,18933.60%
AMZN240816C001750002024-03-28 11:45AM EDT2024-08-1618.6818.5018.65+1.13+6.44%941,70035.96%
AMZN240920C001750002024-03-28 3:46PM EDT2024-09-2020.3220.0520.35+0.29+1.45%824,15935.69%
AMZN241018C001750002024-03-28 3:34PM EDT2024-10-1821.7021.4521.65+1.33+6.53%535235.65%
AMZN241115C001750002024-03-28 10:31AM EDT2024-11-1524.4523.6023.95+1.70+7.47%570237.56%
AMZN241220C001750002024-03-28 2:15PM EDT2024-12-2025.4425.1025.35+1.24+5.12%92,22037.36%
AMZN250117C001750002024-03-28 3:05PM EDT2025-01-1726.5526.2526.50+0.45+1.72%3910,32037.38%
AMZN250321C001750002024-03-28 12:32PM EDT2025-03-2129.7229.3529.65+0.72+2.48%231,30638.50%
AMZN250620C001750002024-03-28 1:00PM EDT2025-06-2033.4233.2033.60+1.16+3.60%35,05139.52%
AMZN250919C001750002024-03-28 12:27PM EDT2025-09-1936.6836.4537.15+0.18+0.49%1116240.28%
AMZN251219C001750002024-03-28 10:34AM EDT2025-12-1940.8239.9040.65+2.21+5.72%51,90441.15%
AMZN260116C001750002024-03-28 3:13PM EDT2026-01-1641.2040.7041.35+1.80+4.57%45,62741.03%
AMZN260618C001750002024-03-28 2:35PM EDT2026-06-1846.0445.5046.50+0.34+0.74%21,26042.05%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405P001750002024-03-28 3:59PM EDT2024-04-050.460.430.46-0.19-29.23%11,1804,77920.63%
AMZN240412P001750002024-03-28 3:59PM EDT2024-04-121.051.061.13-0.31-22.79%7361,93421.63%
AMZN240419P001750002024-03-28 3:59PM EDT2024-04-191.681.661.71-0.27-13.85%1,87014,10921.90%
AMZN240426P001750002024-03-28 3:59PM EDT2024-04-264.154.004.15-0.30-6.74%3932,15432.48%
AMZN240503P001750002024-03-28 3:57PM EDT2024-05-035.145.006.20-0.83-13.90%13018838.77%
AMZN240517P001750002024-03-28 3:54PM EDT2024-05-175.805.805.95-0.35-5.69%1,84210,51131.91%
AMZN240621P001750002024-03-28 3:28PM EDT2024-06-217.057.007.20-0.37-4.99%995,87628.25%
AMZN240719P001750002024-03-28 3:54PM EDT2024-07-197.857.807.95-0.30-3.68%3732,17826.45%
AMZN240816P001750002024-03-28 2:46PM EDT2024-08-169.709.659.80-0.65-6.28%492,09327.97%
AMZN240920P001750002024-03-28 3:39PM EDT2024-09-2010.5510.5010.75-0.65-5.80%1293,68627.00%
AMZN241018P001750002024-03-28 3:38PM EDT2024-10-1811.2511.2011.45-0.73-6.09%981726.43%
AMZN241115P001750002024-03-28 3:57PM EDT2024-11-1512.9012.7513.00-0.35-2.64%27831427.57%
AMZN241220P001750002024-03-28 3:47PM EDT2024-12-2013.5913.5013.75-0.57-4.03%101,72026.95%
AMZN250117P001750002024-03-28 3:59PM EDT2025-01-1714.1514.1514.35-0.50-3.41%555,74726.60%
AMZN250321P001750002024-03-28 11:15AM EDT2025-03-2115.8515.8016.20-0.52-3.18%101,12226.83%
AMZN250620P001750002024-03-28 3:59PM EDT2025-06-2017.9317.9018.20-0.52-2.82%21,94526.54%
AMZN250919P001750002024-03-22 2:52PM EDT2025-09-1920.2819.7020.100.00-13626.44%
AMZN251219P001750002024-03-28 2:44PM EDT2025-12-1921.7421.4521.95-0.33-1.50%583026.49%
AMZN260116P001750002024-03-28 11:06AM EDT2026-01-1621.8521.7522.30-0.20-0.91%728226.29%
AMZN260618P001750002024-03-28 1:02PM EDT2026-06-1824.7224.1525.00-0.28-1.12%466426.30%