U.S. markets open in 4 hours 48 minutes

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
183.78 +0.65 (+0.35%)
Antes de la apertura del mercado: 04:38AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001400002024-05-20 11:38AM EDT2024-05-2445.330.000.000.00-8100.00%
AMZN240531C001400002024-05-22 12:46PM EDT2024-05-3143.500.000.000.00-6000.00%
AMZN240607C001400002024-05-21 11:46AM EDT2024-06-0742.280.000.000.00-500.00%
AMZN240614C001400002024-05-22 9:30AM EDT2024-06-1445.150.000.000.00-300.00%
AMZN240621C001400002024-05-22 2:41PM EDT2024-06-2142.850.000.000.00-400.00%
AMZN240628C001400002024-05-21 11:46AM EDT2024-06-2842.670.000.000.00-400.00%
AMZN240719C001400002024-05-22 11:28AM EDT2024-07-1946.220.000.000.00-100.00%
AMZN240816C001400002024-05-22 11:38AM EDT2024-08-1647.000.000.000.00-100.00%
AMZN240920C001400002024-05-22 3:13PM EDT2024-09-2046.300.000.000.00-100.00%
AMZN241018C001400002024-05-22 11:28AM EDT2024-10-1849.150.000.000.00-100.00%
AMZN241115C001400002024-05-22 9:31AM EDT2024-11-1550.000.000.000.00-100.00%
AMZN241220C001400002024-05-22 11:59AM EDT2024-12-2050.750.000.000.00-100.00%
AMZN250117C001400002024-05-22 3:55PM EDT2025-01-1750.800.000.000.00-3500.00%
AMZN250321C001400002024-05-21 12:54PM EDT2025-03-2152.500.000.000.00-100.00%
AMZN250620C001400002024-05-21 1:31PM EDT2025-06-2055.120.000.000.00-200.00%
AMZN250919C001400002024-05-16 12:57PM EDT2025-09-1961.720.000.000.00-200.00%
AMZN251219C001400002024-05-21 9:30AM EDT2025-12-1960.950.000.000.00-200.00%
AMZN260116C001400002024-05-22 1:04PM EDT2026-01-1662.600.000.000.00-100.00%
AMZN260618C001400002024-05-22 12:21PM EDT2026-06-1867.530.000.000.00-100.00%
AMZN261218C001400002024-05-16 10:16AM EDT2026-12-1874.240.000.000.00-400.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001400002024-05-17 3:06PM EDT2024-05-240.010.000.000.00-2050.00%
AMZN240531P001400002024-05-21 10:54AM EDT2024-05-310.020.000.000.00-5025.00%
AMZN240607P001400002024-05-21 10:01AM EDT2024-06-070.040.000.000.00-1025.00%
AMZN240614P001400002024-05-22 3:29PM EDT2024-06-140.040.000.000.00-1025.00%
AMZN240621P001400002024-05-22 3:47PM EDT2024-06-210.080.000.000.00-5025.00%
AMZN240628P001400002024-05-22 11:21AM EDT2024-06-280.090.000.000.00-10012.50%
AMZN240719P001400002024-05-22 2:37PM EDT2024-07-190.180.000.000.00-83012.50%
AMZN240816P001400002024-05-22 1:43PM EDT2024-08-160.600.000.000.00-2012.50%
AMZN240920P001400002024-05-22 3:31PM EDT2024-09-200.970.000.000.00-14012.50%
AMZN241018P001400002024-05-21 3:11PM EDT2024-10-181.330.000.000.00-406.25%
AMZN241115P001400002024-05-22 1:42PM EDT2024-11-151.980.000.000.00-1006.25%
AMZN241220P001400002024-05-22 10:35AM EDT2024-12-202.390.000.000.00-106.25%
AMZN250117P001400002024-05-22 3:47PM EDT2025-01-172.890.000.000.00-12206.25%
AMZN250321P001400002024-05-22 3:27PM EDT2025-03-214.000.000.000.00-1906.25%
AMZN250620P001400002024-05-22 3:18PM EDT2025-06-205.470.000.000.00-40106.25%
AMZN250919P001400002024-05-17 10:38AM EDT2025-09-196.700.000.000.00-106.25%
AMZN251219P001400002024-05-20 2:16PM EDT2025-12-198.000.000.000.00-16506.25%
AMZN260116P001400002024-05-22 3:39PM EDT2026-01-168.450.000.000.00-103.13%
AMZN260618P001400002024-05-20 1:36PM EDT2026-06-1810.370.000.000.00-1003.13%
AMZN261218P001400002024-05-22 11:10AM EDT2026-12-1811.900.000.000.00-6003.13%