U.S. markets open in 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.75-0.30 (-0.17%)
Al cierre: 04:00PM EDT
179.75 -1.00 (-0.55%)
Antes de la apertura del mercado: 09:28AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:100.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001000002024-05-24 3:55PM EDT2024-05-3180.610.000.000.00-22550.00%
AMZN240607C001000002024-05-24 3:55PM EDT2024-06-0780.730.000.000.00-470.00%
AMZN240614C001000002024-05-14 3:34PM EDT2024-06-1487.830.000.000.00--10.00%
AMZN240621C001000002024-05-24 12:01PM EDT2024-06-2182.680.000.000.00-916,3760.00%
AMZN240628C001000002024-05-24 11:33AM EDT2024-06-2882.700.000.000.00-840.00%
AMZN240719C001000002024-05-24 3:57PM EDT2024-07-1981.340.000.000.00-51440.00%
AMZN240816C001000002024-05-24 11:41AM EDT2024-08-1683.350.000.000.00-13400.00%
AMZN240920C001000002024-05-23 12:58PM EDT2024-09-2084.550.000.000.00-12,2600.00%
AMZN241018C001000002024-05-21 9:46AM EDT2024-10-1883.650.000.000.00-2280.00%
AMZN241115C001000002024-05-20 3:40PM EDT2024-11-1586.740.000.000.00-9420.00%
AMZN241220C001000002024-05-24 12:07PM EDT2024-12-2085.820.000.000.00-14230.00%
AMZN250117C001000002024-05-24 3:32PM EDT2025-01-1784.500.000.000.00-5310,6210.00%
AMZN250321C001000002024-05-22 3:40PM EDT2025-03-2188.190.000.000.00-31720.00%
AMZN250620C001000002024-05-24 1:15PM EDT2025-06-2088.840.000.000.00-54,0290.00%
AMZN250919C001000002024-05-23 3:12PM EDT2025-09-1988.900.000.000.00-1570.00%
AMZN251219C001000002024-05-24 11:21AM EDT2025-12-1992.120.000.000.00-105,3950.00%
AMZN260116C001000002024-05-24 3:52PM EDT2026-01-1691.000.000.000.00-49910.00%
AMZN260618C001000002024-05-23 12:48PM EDT2026-06-1895.970.000.000.00-49720.00%
AMZN261218C001000002024-05-24 3:59PM EDT2026-12-1896.850.000.000.00-23170.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001000002024-05-15 1:12PM EDT2024-05-310.010.000.000.00-799850.00%
AMZN240607P001000002024-05-24 2:39PM EDT2024-06-070.010.000.000.00-535350.00%
AMZN240614P001000002024-05-13 12:59PM EDT2024-06-140.030.000.000.00-1150.00%
AMZN240621P001000002024-05-24 3:07PM EDT2024-06-210.010.000.000.00-125,09850.00%
AMZN240719P001000002024-05-22 2:45PM EDT2024-07-190.020.000.000.00-294625.00%
AMZN240816P001000002024-05-24 3:41PM EDT2024-08-160.080.000.000.00-10087925.00%
AMZN240920P001000002024-05-24 11:28AM EDT2024-09-200.150.000.000.00-10013,12825.00%
AMZN241018P001000002024-05-14 11:01AM EDT2024-10-180.170.000.000.00-2240725.00%
AMZN241115P001000002024-05-21 10:43AM EDT2024-11-150.330.000.000.00-111112.50%
AMZN241220P001000002024-05-20 1:06PM EDT2024-12-200.380.000.000.00-21,15712.50%
AMZN250117P001000002024-05-24 2:35PM EDT2025-01-170.530.000.000.00-30233,39012.50%
AMZN250321P001000002024-05-24 2:00PM EDT2025-03-210.760.000.000.00-213712.50%
AMZN250620P001000002024-05-24 1:35PM EDT2025-06-201.190.000.000.00-48,39412.50%
AMZN250919P001000002024-05-24 3:49PM EDT2025-09-191.730.000.000.00-113412.50%
AMZN251219P001000002024-05-22 2:02PM EDT2025-12-192.230.000.000.00-649,21812.50%
AMZN260116P001000002024-05-23 2:48PM EDT2026-01-162.430.000.000.00-25,32012.50%
AMZN260618P001000002024-05-24 3:49PM EDT2026-06-183.250.000.000.00-111,4636.25%
AMZN261218P001000002024-05-24 10:24AM EDT2026-12-184.150.000.000.00-101646.25%