U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.38+0.55 (+0.31%)
Al cierre: 04:00PM EDT
179.90 -0.48 (-0.27%)
Fuera de horario: 06:28PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240328C001450002024-03-28 3:38PM EDT2024-03-2835.5434.6535.75+1.37+4.01%131182244.14%
AMZN240405C001450002024-03-28 3:31PM EDT2024-04-0535.7735.1035.90+1.83+5.39%227367.19%
AMZN240412C001450002024-03-28 1:38PM EDT2024-04-1235.6735.1036.10+1.73+5.10%43455.47%
AMZN240419C001450002024-03-28 1:23PM EDT2024-04-1935.5835.4036.20+1.11+3.22%318,60452.20%
AMZN240426C001450002024-03-26 12:52PM EDT2024-04-2635.9035.6536.650.00-25652.08%
AMZN240503C001450002024-03-28 9:42AM EDT2024-05-0336.2035.5537.60+1.22+3.49%7952.30%
AMZN240517C001450002024-03-28 1:23PM EDT2024-05-1736.8036.6537.35+1.15+3.23%372,64451.33%
AMZN240621C001450002024-03-28 3:05PM EDT2024-06-2138.4537.9038.60+0.45+1.18%2415,60346.47%
AMZN240719C001450002024-03-28 11:29AM EDT2024-07-1940.1038.7039.60+1.60+4.16%81,07144.63%
AMZN240816C001450002024-03-28 11:06AM EDT2024-08-1641.6540.2541.75+2.49+6.36%3611047.43%
AMZN240920C001450002024-03-28 3:11PM EDT2024-09-2042.2141.4042.45+1.56+3.84%714,70444.52%
AMZN241018C001450002024-03-28 10:59AM EDT2024-10-1843.6542.7543.30+1.05+2.46%52643.62%
AMZN241115C001450002024-03-28 10:40AM EDT2024-11-1545.1344.0045.20+0.76+1.71%111945.49%
AMZN241220C001450002024-03-28 2:53PM EDT2024-12-2045.8945.5046.10+0.42+0.92%128844.38%
AMZN250117C001450002024-03-28 3:47PM EDT2025-01-1746.8746.4547.00+1.00+2.18%186,22644.07%
AMZN250321C001450002024-03-28 11:06AM EDT2025-03-2150.0048.7549.50+1.83+3.80%618344.59%
AMZN250620C001450002024-03-28 3:31PM EDT2025-06-2052.4951.9052.60+0.84+1.63%21,94844.79%
AMZN250919C001450002024-03-28 9:58AM EDT2025-09-1956.0054.7555.70+1.86+3.44%113645.30%
AMZN251219C001450002024-03-27 2:47PM EDT2025-12-1956.5657.6058.450.00-201,40345.54%
AMZN260116C001450002024-03-28 3:36PM EDT2026-01-1658.9758.1059.20+0.77+1.32%1576745.53%
AMZN260618C001450002024-03-28 12:41PM EDT2026-06-1863.1961.1563.95+1.54+2.50%242446.52%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240328P001450002024-03-22 12:15PM EDT2024-03-280.010.000.010.00-9632140.63%
AMZN240405P001450002024-03-28 2:27PM EDT2024-04-050.020.000.01+0.01+100.00%35730750.00%
AMZN240412P001450002024-03-28 1:34PM EDT2024-04-120.030.020.06-0.02-40.00%3518145.70%
AMZN240419P001450002024-03-28 3:09PM EDT2024-04-190.060.060.08-0.01-14.29%47312,43339.65%
AMZN240426P001450002024-03-28 3:39PM EDT2024-04-260.210.200.23-0.05-19.23%15441740.87%
AMZN240503P001450002024-03-28 12:23PM EDT2024-05-030.380.230.50-0.11-22.45%2013542.65%
AMZN240517P001450002024-03-28 3:43PM EDT2024-05-170.620.620.64-0.06-8.82%577,10038.31%
AMZN240621P001450002024-03-28 3:46PM EDT2024-06-211.111.111.14-0.05-4.31%3116,39533.89%
AMZN240719P001450002024-03-28 1:39PM EDT2024-07-191.461.431.51-0.07-4.58%274,22331.76%
AMZN240816P001450002024-03-28 3:06PM EDT2024-08-162.332.312.40-0.14-5.67%11,65132.75%
AMZN240920P001450002024-03-28 11:26AM EDT2024-09-202.852.852.94-0.14-4.68%503,45031.39%
AMZN241018P001450002024-03-27 12:49PM EDT2024-10-183.563.303.400.00-1313730.71%
AMZN241115P001450002024-03-25 2:10PM EDT2024-11-154.304.254.40-0.24-5.29%359231.75%
AMZN241220P001450002024-03-27 2:49PM EDT2024-12-205.244.804.950.00-81,01931.03%
AMZN250117P001450002024-03-28 3:55PM EDT2025-01-175.305.305.40-0.25-4.50%995,88530.61%
AMZN250321P001450002024-03-28 12:06PM EDT2025-03-216.706.506.70-0.20-2.90%331430.52%
AMZN250620P001450002024-03-28 10:07AM EDT2025-06-208.088.058.25-0.22-2.65%41,51230.04%
AMZN250919P001450002024-03-26 9:46AM EDT2025-09-199.859.509.800.00-7915629.84%
AMZN251219P001450002024-03-25 10:03AM EDT2025-12-1911.1010.9511.30-0.10-0.89%252,68029.74%
AMZN260116P001450002024-03-28 10:21AM EDT2026-01-1611.2911.2511.50-0.38-3.26%179929.38%
AMZN260618P001450002024-03-26 3:17PM EDT2026-06-1813.6913.2513.750.00-6311029.21%