U.S. markets open in 8 hours 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.02-0.13 (-0.07%)
Al cierre: 04:00PM EDT
181.35 -0.67 (-0.37%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001100002024-05-29 12:52PM EDT2024-05-3173.070.000.000.00-200.00%
AMZN240607C001100002024-05-29 3:49PM EDT2024-06-0772.400.000.000.00-3100.00%
AMZN240614C001100002024-05-29 10:56AM EDT2024-06-1473.700.000.000.00-100.00%
AMZN240621C001100002024-05-29 3:19PM EDT2024-06-2173.040.000.000.00-97700.00%
AMZN240628C001100002024-05-28 9:30AM EDT2024-06-2870.270.000.000.00-100.00%
AMZN240719C001100002024-05-28 2:33PM EDT2024-07-1972.170.000.000.00-39900.00%
AMZN240816C001100002024-05-09 2:10PM EDT2024-08-1682.330.000.000.00-100.00%
AMZN240920C001100002024-05-29 10:24AM EDT2024-09-2076.000.000.000.00-1000.00%
AMZN241018C001100002024-05-29 3:19PM EDT2024-10-1875.340.000.000.00-97700.00%
AMZN241115C001100002024-05-24 1:38PM EDT2024-11-1575.570.000.000.00-200.00%
AMZN241220C001100002024-05-21 2:34PM EDT2024-12-2076.050.000.000.00-100.00%
AMZN250117C001100002024-05-29 12:55PM EDT2025-01-1777.650.000.000.00-100.00%
AMZN250321C001100002024-05-28 2:37PM EDT2025-03-2176.970.000.000.00-200.00%
AMZN250620C001100002024-05-24 1:16PM EDT2025-06-2079.940.000.000.00-4100.00%
AMZN250919C001100002024-05-21 9:52AM EDT2025-09-1981.000.000.000.00-100.00%
AMZN251219C001100002024-05-28 12:24PM EDT2025-12-1982.890.000.000.00-100.00%
AMZN260116C001100002024-05-13 11:48AM EDT2026-01-1687.980.000.000.00-200.00%
AMZN260618C001100002024-05-28 3:39PM EDT2026-06-1887.030.000.000.00-100.00%
AMZN261218C001100002024-05-29 9:47AM EDT2026-12-1891.220.000.000.00-600.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001100002024-05-03 3:06PM EDT2024-05-310.020.000.000.00-400050.00%
AMZN240607P001100002024-05-17 3:53PM EDT2024-06-070.010.000.000.00-2050.00%
AMZN240621P001100002024-05-29 2:38PM EDT2024-06-210.010.000.000.00-10050.00%
AMZN240719P001100002024-05-29 3:55PM EDT2024-07-190.040.000.000.00-10025.00%
AMZN240816P001100002024-05-29 10:32AM EDT2024-08-160.110.000.000.00-4025.00%
AMZN240920P001100002024-05-29 11:59AM EDT2024-09-200.180.000.000.00-1025.00%
AMZN241018P001100002024-05-29 11:27AM EDT2024-10-180.260.000.000.00-2012.50%
AMZN241115P001100002024-05-28 1:50PM EDT2024-11-150.450.000.000.00-4012.50%
AMZN241220P001100002024-05-28 10:09AM EDT2024-12-200.640.000.000.00-43012.50%
AMZN250117P001100002024-05-29 11:29AM EDT2025-01-170.740.000.000.00-4012.50%
AMZN250321P001100002024-05-29 10:12AM EDT2025-03-211.130.000.000.00-3012.50%
AMZN250620P001100002024-05-29 3:51PM EDT2025-06-201.730.000.000.00-1012.50%
AMZN250919P001100002024-05-16 3:00PM EDT2025-09-192.490.000.000.00-106.25%
AMZN251219P001100002024-05-20 10:11AM EDT2025-12-193.010.000.000.00-106.25%
AMZN260116P001100002024-05-28 3:50PM EDT2026-01-163.300.000.000.00-106.25%
AMZN260618P001100002024-05-23 11:40AM EDT2026-06-184.400.000.000.00-3006.25%
AMZN261218P001100002024-05-23 2:41PM EDT2026-12-185.750.000.000.00-28106.25%