U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.54-1.16 (-0.63%)
Al cierre: 04:00PM EDT
183.51 -0.03 (-0.02%)
Fuera de horario: 07:09PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001450002024-05-20 11:39AM EDT2024-05-2440.2838.4039.05+0.78+1.97%10185102.73%
AMZN240531C001450002024-05-20 2:11PM EDT2024-05-3138.9438.5039.20-0.99-2.48%13172.46%
AMZN240607C001450002024-05-15 9:56AM EDT2024-06-0739.4038.6039.500.00-11563.38%
AMZN240614C001450002024-05-20 2:11PM EDT2024-06-1439.3438.6539.75-0.68-1.70%1757.23%
AMZN240621C001450002024-05-17 3:53PM EDT2024-06-2140.6039.1039.85+0.30+0.74%415,08155.01%
AMZN240628C001450002024-05-15 1:50PM EDT2024-06-2841.2339.0540.050.00--150.90%
AMZN240719C001450002024-05-17 3:31PM EDT2024-07-1941.0039.8540.550.00-7511,64549.68%
AMZN240816C001450002024-05-20 1:34PM EDT2024-08-1642.0941.1041.80-0.54-1.27%21,31648.08%
AMZN240920C001450002024-05-20 3:00PM EDT2024-09-2042.7742.4542.95-2.31-5.12%874,43245.48%
AMZN241018C001450002024-05-20 12:43PM EDT2024-10-1844.4843.2543.90-0.77-1.70%18744.37%
AMZN241115C001450002024-05-17 12:29PM EDT2024-11-1545.8844.8545.350.00-514545.12%
AMZN241220C001450002024-05-20 9:35AM EDT2024-12-2049.0045.9546.35+1.48+3.11%918143.92%
AMZN250117C001450002024-05-20 3:37PM EDT2025-01-1747.3646.9547.65-0.94-1.95%176,05644.43%
AMZN250321C001450002024-05-17 1:18PM EDT2025-03-2150.6049.5050.000.00-170944.44%
AMZN250620C001450002024-05-20 11:57AM EDT2025-06-2053.0752.8053.20-0.80-1.49%31,95444.61%
AMZN250919C001450002024-05-20 11:18AM EDT2025-09-1957.1655.8056.25-2.46-4.13%4920244.92%
AMZN251219C001450002024-05-20 1:27PM EDT2025-12-1959.1958.6559.15-2.21-3.60%61,32145.26%
AMZN260116C001450002024-05-20 1:46PM EDT2026-01-1659.9559.4059.95-1.55-2.52%175245.29%
AMZN260618C001450002024-05-13 3:27PM EDT2026-06-1866.2563.8064.40-0.39-0.59%145845.82%
AMZN261218C001450002024-05-16 2:58PM EDT2026-12-1869.1067.6069.500.00-10129846.62%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001450002024-05-20 3:49PM EDT2024-05-240.010.000.010.00-1028767.19%
AMZN240531P001450002024-05-20 3:15PM EDT2024-05-310.020.020.030.00-6176650.78%
AMZN240607P001450002024-05-20 3:41PM EDT2024-06-070.060.050.070.00-204945.70%
AMZN240614P001450002024-05-20 1:39PM EDT2024-06-140.070.070.10-0.02-22.22%21041.02%
AMZN240621P001450002024-05-20 3:59PM EDT2024-06-210.100.100.11-0.02-16.67%11715,93336.91%
AMZN240719P001450002024-05-20 3:38PM EDT2024-07-190.240.240.26-0.04-14.29%1875,68831.15%
AMZN240816P001450002024-05-20 1:11PM EDT2024-08-160.770.810.84-0.08-9.41%142,62232.67%
AMZN240920P001450002024-05-20 3:31PM EDT2024-09-201.241.231.27-0.07-5.34%143,84330.65%
AMZN241018P001450002024-05-20 3:27PM EDT2024-10-181.581.571.65-0.10-5.95%111,00129.73%
AMZN241115P001450002024-05-20 3:51PM EDT2024-11-152.462.422.51+0.06+2.50%299030.99%
AMZN241220P001450002024-05-20 3:59PM EDT2024-12-202.962.943.05-0.03-1.00%51,54430.25%
AMZN250117P001450002024-05-20 1:27PM EDT2025-01-173.343.353.50-0.13-3.75%156,02129.85%
AMZN250321P001450002024-05-20 2:39PM EDT2025-03-214.654.654.800.00-2702,49329.94%
AMZN250620P001450002024-05-20 2:31PM EDT2025-06-206.306.306.45+0.15+2.44%562,59429.69%
AMZN250919P001450002024-05-14 3:51PM EDT2025-09-197.627.707.950.00-217229.41%
AMZN251219P001450002024-05-20 2:59PM EDT2025-12-199.259.109.35-0.08-0.86%973,23029.17%
AMZN260116P001450002024-05-20 12:44PM EDT2026-01-169.359.509.70-0.15-1.58%3393129.01%
AMZN260618P001450002024-05-16 3:32PM EDT2026-06-1811.7011.5011.900.00-156428.79%
AMZN261218P001450002024-05-16 3:18PM EDT2026-12-1813.7013.1014.150.00-27728.40%