U.S. markets open in 8 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.62-2.51 (-1.35%)
Al cierre: 04:00PM EDT
183.52 -0.10 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240419C001750002024-04-15 3:59PM EDT2024-04-199.350.000.000.00-98500.00%
AMZN240426C001750002024-04-15 3:51PM EDT2024-04-2610.700.000.000.00-13200.00%
AMZN240503C001750002024-04-15 2:13PM EDT2024-05-0313.100.000.000.00-3200.00%
AMZN240510C001750002024-04-15 1:25PM EDT2024-05-1014.350.000.000.00-5000.00%
AMZN240517C001750002024-04-15 3:59PM EDT2024-05-1714.100.000.000.00-80800.00%
AMZN240524C001750002024-04-15 1:40PM EDT2024-05-2414.650.000.000.00-300.00%
AMZN240531C001750002024-04-15 3:13PM EDT2024-05-3115.350.000.000.00-1600.00%
AMZN240621C001750002024-04-15 3:51PM EDT2024-06-2116.550.000.000.00-18800.00%
AMZN240719C001750002024-04-15 3:54PM EDT2024-07-1918.200.000.000.00-21500.00%
AMZN240816C001750002024-04-15 3:42PM EDT2024-08-1620.760.000.000.00-12800.00%
AMZN240920C001750002024-04-15 1:54PM EDT2024-09-2022.450.000.000.00-1600.00%
AMZN241018C001750002024-04-15 2:23PM EDT2024-10-1823.830.000.000.00-1400.00%
AMZN241115C001750002024-04-15 1:36PM EDT2024-11-1526.440.000.000.00-1700.00%
AMZN241220C001750002024-04-15 1:40PM EDT2024-12-2027.770.000.000.00-9400.00%
AMZN250117C001750002024-04-15 3:54PM EDT2025-01-1729.000.000.000.00-17300.00%
AMZN250321C001750002024-04-15 3:53PM EDT2025-03-2132.220.000.000.00-19900.00%
AMZN250620C001750002024-04-15 1:20PM EDT2025-06-2037.000.000.000.00-1200.00%
AMZN250919C001750002024-04-10 1:57PM EDT2025-09-1941.120.000.000.00-300.00%
AMZN251219C001750002024-04-15 3:53PM EDT2025-12-1943.150.000.000.00-800.00%
AMZN260116C001750002024-04-15 3:08PM EDT2026-01-1644.130.000.000.00-1000.00%
AMZN260618C001750002024-04-15 2:07PM EDT2026-06-1849.200.000.000.00-2900.00%
AMZN261218C001750002024-04-15 1:43PM EDT2026-12-1853.850.000.000.00-100.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240419P001750002024-04-15 3:59PM EDT2024-04-190.430.000.000.00-6,288012.50%
AMZN240426P001750002024-04-15 3:59PM EDT2024-04-261.580.000.000.00-79106.25%
AMZN240503P001750002024-04-15 3:59PM EDT2024-05-033.850.000.000.00-37206.25%
AMZN240510P001750002024-04-15 3:56PM EDT2024-05-104.100.000.000.00-14803.13%
AMZN240517P001750002024-04-15 3:59PM EDT2024-05-174.550.000.000.00-1,30503.13%
AMZN240524P001750002024-04-15 3:48PM EDT2024-05-244.950.000.000.00-6103.13%
AMZN240531P001750002024-04-15 3:55PM EDT2024-05-315.100.000.000.00-53103.13%
AMZN240621P001750002024-04-15 3:58PM EDT2024-06-216.030.000.000.00-21803.13%
AMZN240719P001750002024-04-15 3:33PM EDT2024-07-196.950.000.000.00-7501.56%
AMZN240816P001750002024-04-15 1:40PM EDT2024-08-169.000.000.000.00-901.56%
AMZN240920P001750002024-04-15 3:41PM EDT2024-09-209.750.000.000.00-2501.56%
AMZN241018P001750002024-04-15 1:50PM EDT2024-10-1810.700.000.000.00-1601.56%
AMZN241115P001750002024-04-15 12:08PM EDT2024-11-1511.010.000.000.00-101.56%
AMZN241220P001750002024-04-15 1:46PM EDT2024-12-2012.910.000.000.00-2901.56%
AMZN250117P001750002024-04-15 2:39PM EDT2025-01-1713.400.000.000.00-12701.56%
AMZN250321P001750002024-04-12 3:13PM EDT2025-03-2114.720.000.000.00-101.56%
AMZN250620P001750002024-04-11 1:24PM EDT2025-06-2015.170.000.000.00-700.78%
AMZN250919P001750002024-04-10 12:22PM EDT2025-09-1918.350.000.000.00-100.78%
AMZN251219P001750002024-04-15 12:40PM EDT2025-12-1920.100.000.000.00-300.78%
AMZN260116P001750002024-04-11 2:35PM EDT2026-01-1619.100.000.000.00-3200.78%
AMZN260618P001750002024-04-12 1:39PM EDT2026-06-1823.200.000.000.00-1000.78%
AMZN261218P001750002024-04-15 9:34AM EDT2026-12-1824.700.000.000.00-100.78%