U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.13-0.02 (-0.01%)
Al cierre: 04:00PM EDT
182.85 -0.28 (-0.15%)
Fuera de horario: 06:18PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:115.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001150002024-05-22 11:28AM EDT2024-05-2469.8767.7568.50+3.00+4.49%1016267.58%
AMZN240531C001150002024-05-14 10:28AM EDT2024-05-3170.3867.8568.900.00-640137.31%
AMZN240607C001150002024-05-21 9:41AM EDT2024-06-0767.1067.1068.850.00-1314126.76%
AMZN240614C001150002024-05-10 12:37PM EDT2024-06-1472.5267.8568.900.00--288.57%
AMZN240621C001150002024-05-22 11:28AM EDT2024-06-2170.3968.3069.30-0.16-0.23%105,68492.58%
AMZN240628C001150002024-05-17 1:04PM EDT2024-06-2870.3168.3569.300.00-1184.18%
AMZN240719C001150002024-05-21 11:19AM EDT2024-07-1967.7068.7569.550.00-514873.02%
AMZN240816C001150002024-05-22 3:56PM EDT2024-08-1669.6569.4070.40-0.85-1.21%273,14568.23%
AMZN240920C001150002024-05-14 11:01AM EDT2024-09-2073.4570.0571.250.00-2381,49263.15%
AMZN241018C001150002024-05-10 12:46PM EDT2024-10-1875.2370.7071.650.00-18160.05%
AMZN241115C001150002024-05-13 10:17AM EDT2024-11-1576.0071.3072.500.00-2858.75%
AMZN241220C001150002024-05-13 10:45AM EDT2024-12-2076.2472.1073.250.00-2618256.99%
AMZN250117C001150002024-05-16 3:17PM EDT2025-01-1774.5572.7574.050.00-43,06556.29%
AMZN250321C001150002024-05-20 3:57PM EDT2025-03-2175.3574.0575.400.00-23654.28%
AMZN250620C001150002024-05-13 11:10AM EDT2025-06-2080.1576.3577.750.00-285053.53%
AMZN250919C001150002024-05-03 9:30AM EDT2025-09-1983.2077.6580.000.00-12252.08%
AMZN251219C001150002024-05-15 2:51PM EDT2025-12-1982.0479.5582.300.00-161651.79%
AMZN260116C001150002024-05-22 3:33PM EDT2026-01-1681.3180.7584.00-1.37-1.66%619753.20%
AMZN260618C001150002024-05-15 1:19PM EDT2026-06-1885.5783.7085.25+0.57+0.67%18450.85%
AMZN261218C001150002024-05-21 2:59PM EDT2026-12-1886.9086.2089.300.00-1650.19%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001150002024-05-15 1:12PM EDT2024-05-240.010.000.210.00-265269222.66%
AMZN240531P001150002024-05-17 12:52PM EDT2024-05-310.010.000.050.00-100209103.13%
AMZN240607P001150002024-05-13 9:30AM EDT2024-06-070.040.000.220.00-5001,00194.14%
AMZN240614P001150002024-05-10 9:30AM EDT2024-06-140.050.000.230.00--479.69%
AMZN240621P001150002024-05-22 2:22PM EDT2024-06-210.030.000.04+0.02+200.00%115,54157.42%
AMZN240719P001150002024-05-21 2:13PM EDT2024-07-190.050.030.070.00-11,60047.66%
AMZN240816P001150002024-05-22 1:06PM EDT2024-08-160.150.140.17-0.01-6.25%4017644.14%
AMZN240920P001150002024-05-21 10:24AM EDT2024-09-200.240.230.29-0.05-17.24%18,06840.33%
AMZN241018P001150002024-05-14 11:03AM EDT2024-10-180.340.330.390.00-611338.18%
AMZN241115P001150002024-05-22 11:20AM EDT2024-11-150.570.580.64-0.04-6.56%1514238.31%
AMZN241220P001150002024-05-21 3:37PM EDT2024-12-200.790.730.820.00-996636.74%
AMZN250117P001150002024-05-21 3:33PM EDT2025-01-171.020.971.410.00-313,54838.84%
AMZN250321P001150002024-05-22 11:09AM EDT2025-03-211.441.061.51-0.07-4.64%145535.14%
AMZN250620P001150002024-05-20 9:53AM EDT2025-06-202.041.952.250.00-103,74934.06%
AMZN250919P001150002024-05-21 1:02PM EDT2025-09-193.052.123.050.00-11823333.40%
AMZN251219P001150002024-05-16 1:19PM EDT2025-12-193.682.933.850.00-39,36732.87%
AMZN260116P001150002024-05-20 12:42PM EDT2026-01-163.803.005.050.00-1322,16335.04%
AMZN260618P001150002024-05-15 9:49AM EDT2026-06-185.404.355.300.00-28131.83%
AMZN261218P001150002024-05-22 10:40AM EDT2026-12-186.456.156.85-0.35-5.15%125731.31%