U.S. markets open in 8 hours 51 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
181.05 +0.30 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:120.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001200002024-05-24 2:09PM EDT2024-05-3162.220.000.000.00-600.00%
AMZN240614C001200002024-05-20 10:16AM EDT2024-06-1465.580.000.000.00-1000.00%
AMZN240621C001200002024-05-24 2:44PM EDT2024-06-2161.900.000.00-2.90-4.48%100.00%
AMZN240628C001200002024-05-23 2:14PM EDT2024-06-2861.500.000.000.00--00.00%
AMZN240705C001200002024-05-23 1:54PM EDT2024-07-0562.150.000.000.00--00.00%
AMZN240719C001200002024-05-24 1:32PM EDT2024-07-1963.250.000.00+1.27+2.05%3000.00%
AMZN240816C001200002024-05-23 12:12PM EDT2024-08-1665.000.000.000.00-100.00%
AMZN240920C001200002024-05-24 2:55PM EDT2024-09-2063.950.000.00+0.92+1.46%100.00%
AMZN241018C001200002024-05-14 11:58AM EDT2024-10-1868.670.000.000.00-200.00%
AMZN241115C001200002024-05-13 9:30AM EDT2024-11-1572.270.000.000.00-200.00%
AMZN241220C001200002024-05-21 12:09PM EDT2024-12-2066.940.000.000.00-100.00%
AMZN250117C001200002024-05-24 3:45PM EDT2025-01-1766.150.000.00+0.15+0.23%1800.00%
AMZN250321C001200002024-05-21 3:30PM EDT2025-03-2170.000.000.000.00-100.00%
AMZN250620C001200002024-05-22 9:57AM EDT2025-06-2073.400.000.000.00-400.00%
AMZN250919C001200002024-05-24 1:12PM EDT2025-09-1973.720.000.00-0.63-0.85%600.00%
AMZN251219C001200002024-05-22 12:58PM EDT2025-12-1976.760.000.000.00-2400.00%
AMZN260116C001200002024-05-22 12:58PM EDT2026-01-1677.320.000.000.00-300.00%
AMZN260618C001200002024-05-24 10:32AM EDT2026-06-1879.550.000.00-1.40-1.73%200.00%
AMZN261218C001200002024-05-24 3:32PM EDT2026-12-1882.220.000.00-2.80-3.29%100.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001200002024-05-13 1:51PM EDT2024-05-310.010.000.000.00-2,800050.00%
AMZN240607P001200002024-05-21 3:15PM EDT2024-06-070.020.000.000.00-9050.00%
AMZN240614P001200002024-05-17 3:49PM EDT2024-06-140.030.000.000.00-100050.00%
AMZN240621P001200002024-05-24 9:30AM EDT2024-06-210.020.000.000.00-4025.00%
AMZN240719P001200002024-05-23 3:35PM EDT2024-07-190.070.000.000.00-30025.00%
AMZN240816P001200002024-05-24 1:53PM EDT2024-08-160.190.000.000.00-10012.50%
AMZN240920P001200002024-05-24 3:22PM EDT2024-09-200.320.000.000.00-6012.50%
AMZN241018P001200002024-05-24 3:11PM EDT2024-10-180.460.000.000.00-15012.50%
AMZN241115P001200002024-05-24 3:21PM EDT2024-11-150.800.000.000.00-10012.50%
AMZN241220P001200002024-05-24 3:19PM EDT2024-12-201.040.000.000.00-23012.50%
AMZN250117P001200002024-05-24 11:55AM EDT2025-01-171.210.000.000.00-35012.50%
AMZN250321P001200002024-05-22 2:41PM EDT2025-03-211.850.000.000.00-7012.50%
AMZN250620P001200002024-05-24 11:58AM EDT2025-06-202.650.000.000.00-306.25%
AMZN250919P001200002024-05-24 10:31AM EDT2025-09-193.550.000.000.00-106.25%
AMZN251219P001200002024-05-24 12:49PM EDT2025-12-194.500.000.000.00-106.25%
AMZN260116P001200002024-05-23 12:42PM EDT2026-01-164.500.000.000.00-506.25%
AMZN260618P001200002024-05-23 3:55PM EDT2026-06-186.200.000.000.00-506.25%
AMZN261218P001200002024-05-21 2:08PM EDT2026-12-187.600.000.000.00-106.25%