U.S. markets open in 8 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.15-0.39 (-0.21%)
Al cierre: 04:00PM EDT
182.95 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:125.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001250002024-05-17 2:41PM EDT2024-05-2459.450.000.000.00-10100.00%
AMZN240531C001250002024-05-21 12:08PM EDT2024-05-3157.070.000.000.00-100.00%
AMZN240607C001250002024-05-21 12:08PM EDT2024-06-0757.220.000.000.00-100.00%
AMZN240614C001250002024-05-17 1:33PM EDT2024-06-1459.710.000.000.00-1100.00%
AMZN240621C001250002024-05-21 3:24PM EDT2024-06-2158.350.000.000.00-1600.00%
AMZN240628C001250002024-05-17 12:48PM EDT2024-06-2859.880.000.000.00-100.00%
AMZN240719C001250002024-05-21 12:08PM EDT2024-07-1958.200.000.000.00-100.00%
AMZN240816C001250002024-05-20 10:57AM EDT2024-08-1661.970.000.000.00-100.00%
AMZN240920C001250002024-05-17 11:37AM EDT2024-09-2062.270.000.000.00-200.00%
AMZN241018C001250002024-05-10 3:11PM EDT2024-10-1866.330.000.000.00-300.00%
AMZN241115C001250002024-05-15 10:10AM EDT2024-11-1563.650.000.000.00-2100.00%
AMZN241220C001250002024-05-20 3:16PM EDT2024-12-2064.100.000.000.00-200.00%
AMZN250117C001250002024-05-20 11:01AM EDT2025-01-1766.100.000.000.00-200.00%
AMZN250321C001250002024-05-21 1:21PM EDT2025-03-2164.520.000.000.00-1400.00%
AMZN250620C001250002024-05-21 3:23PM EDT2025-06-2067.860.000.000.00-1300.00%
AMZN250919C001250002024-05-20 3:01PM EDT2025-09-1971.390.000.000.00-200.00%
AMZN251219C001250002024-05-15 9:42AM EDT2025-12-1974.710.000.000.00-100.00%
AMZN260116C001250002024-05-20 9:40AM EDT2026-01-1676.300.000.000.00-400.00%
AMZN260618C001250002024-05-16 3:39PM EDT2026-06-1877.920.000.000.00-100.00%
AMZN261218C001250002024-05-20 3:00PM EDT2026-12-1881.730.000.000.00-200.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001250002024-05-21 3:15PM EDT2024-05-240.010.000.000.00-9050.00%
AMZN240531P001250002024-05-21 9:46AM EDT2024-05-310.010.000.000.00-1050.00%
AMZN240607P001250002024-05-17 3:53PM EDT2024-06-070.030.000.000.00-1,700050.00%
AMZN240621P001250002024-05-21 10:11AM EDT2024-06-210.040.000.000.00-1025.00%
AMZN240719P001250002024-05-21 10:47AM EDT2024-07-190.090.000.000.00-802025.00%
AMZN240816P001250002024-05-21 9:56AM EDT2024-08-160.280.000.000.00-1012.50%
AMZN240920P001250002024-05-17 12:23PM EDT2024-09-200.440.000.000.00-3012.50%
AMZN241018P001250002024-05-20 3:24PM EDT2024-10-180.550.000.000.00-7012.50%
AMZN241115P001250002024-05-21 11:18AM EDT2024-11-151.000.000.000.00-4012.50%
AMZN241220P001250002024-05-21 2:36PM EDT2024-12-201.320.000.000.00-8012.50%
AMZN250117P001250002024-05-21 1:40PM EDT2025-01-171.550.000.000.00-12012.50%
AMZN250321P001250002024-05-21 11:20AM EDT2025-03-212.300.000.000.00-206.25%
AMZN250620P001250002024-05-20 11:31AM EDT2025-06-203.050.000.000.00-2406.25%
AMZN250919P001250002024-05-21 11:20AM EDT2025-09-194.320.000.000.00-206.25%
AMZN251219P001250002024-05-20 11:31AM EDT2025-12-194.990.000.000.00-1906.25%
AMZN260116P001250002024-05-15 2:09PM EDT2026-01-165.350.000.000.00-106.25%
AMZN260618P001250002024-05-10 12:43PM EDT2026-06-186.920.000.000.00-2006.25%
AMZN261218P001250002024-05-20 3:46PM EDT2026-12-188.490.000.000.00-1906.25%