U.S. markets close in 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.59+0.44 (+0.24%)
A partir del 03:03PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:150.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001500002024-05-29 10:49AM EDT2024-05-3133.3232.5533.05+1.42+4.45%7496114.26%
AMZN240607C001500002024-05-29 1:34PM EDT2024-06-0733.5033.0533.35+1.58+4.95%11443277.93%
AMZN240614C001500002024-05-28 10:45AM EDT2024-06-1433.1432.7033.35+1.03+3.21%12555.47%
AMZN240621C001500002024-05-29 12:06PM EDT2024-06-2133.5433.5033.80+1.01+3.10%3128,66557.62%
AMZN240628C001500002024-05-29 2:46PM EDT2024-06-2833.6233.0533.80-0.07-0.21%21952.54%
AMZN240719C001500002024-05-29 9:30AM EDT2024-07-1933.5034.2534.50+0.15+0.45%13,21046.35%
AMZN240816C001500002024-05-29 2:36PM EDT2024-08-1636.1235.7536.00+1.26+3.61%2465545.54%
AMZN240920C001500002024-05-29 11:39AM EDT2024-09-2037.5937.1037.30+1.94+5.44%2275,24343.12%
AMZN241018C001500002024-05-28 3:59PM EDT2024-10-1839.1538.2038.40+1.45+3.85%545142.29%
AMZN241115C001500002024-05-29 11:43AM EDT2024-11-1540.4539.8540.10+1.55+3.98%564443.52%
AMZN241220C001500002024-05-29 10:11AM EDT2024-12-2042.0041.1541.30+1.85+4.61%101,31642.65%
AMZN250117C001500002024-05-29 2:01PM EDT2025-01-1742.7042.2542.50+0.97+2.32%1819,11642.76%
AMZN250321C001500002024-05-29 10:15AM EDT2025-03-2145.3544.8545.15+1.10+2.49%1068143.19%
AMZN250620C001500002024-05-29 12:55PM EDT2025-06-2048.7048.3048.65+1.45+3.07%116,16143.65%
AMZN250919C001500002024-05-23 12:10PM EDT2025-09-1952.4551.5051.800.00-4642143.95%
AMZN251219C001500002024-05-29 1:53PM EDT2025-12-1955.0554.5054.90+1.42+2.65%224,75444.46%
AMZN260116C001500002024-05-29 2:04PM EDT2026-01-1656.0055.3055.70+1.24+2.26%17,98944.45%
AMZN260618C001500002024-05-28 2:16PM EDT2026-06-1859.4059.7560.300.00-21,23845.02%
AMZN261218C001500002024-05-29 11:38AM EDT2026-12-1865.0563.9565.40+2.00+3.17%11,17345.71%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001500002024-05-28 10:12AM EDT2024-05-310.010.000.010.00-695,91573.44%
AMZN240607P001500002024-05-29 12:29PM EDT2024-06-070.020.020.04-0.02-50.00%444350.00%
AMZN240614P001500002024-05-29 12:58PM EDT2024-06-140.050.050.060.00-271840.43%
AMZN240621P001500002024-05-29 10:26AM EDT2024-06-210.090.090.10-0.02-18.18%2636,82236.52%
AMZN240628P001500002024-05-29 1:58PM EDT2024-06-280.120.120.15-0.02-14.29%920334.18%
AMZN240705P001500002024-05-28 9:51AM EDT2024-07-050.240.140.180.00-210731.84%
AMZN240719P001500002024-05-29 10:44AM EDT2024-07-190.300.300.32-0.03-9.09%1752,08030.13%
AMZN240816P001500002024-05-29 2:43PM EDT2024-08-161.161.161.18-0.03-2.52%643,80832.64%
AMZN240920P001500002024-05-29 1:36PM EDT2024-09-201.741.711.76-0.07-3.87%1596,65930.51%
AMZN241018P001500002024-05-29 1:18PM EDT2024-10-182.202.152.21-0.18-7.56%13,58029.38%
AMZN241115P001500002024-05-29 2:46PM EDT2024-11-153.253.253.30-0.10-2.99%677330.85%
AMZN241220P001500002024-05-29 12:57PM EDT2024-12-203.803.753.85-0.20-5.00%4276,25529.79%
AMZN250117P001500002024-05-29 2:07PM EDT2025-01-174.254.254.40-0.25-5.56%34718,55229.47%
AMZN250321P001500002024-05-29 10:47AM EDT2025-03-215.625.605.75-0.34-5.70%24,90429.27%
AMZN250620P001500002024-05-29 1:43PM EDT2025-06-207.457.307.50-0.23-2.99%8543,96328.93%
AMZN250919P001500002024-05-29 1:41PM EDT2025-09-199.008.909.10-0.40-4.26%15026228.65%
AMZN251219P001500002024-05-29 2:27PM EDT2025-12-1910.4010.3510.55-0.60-5.45%496,89228.37%
AMZN260116P001500002024-05-29 12:17PM EDT2026-01-1610.8510.6010.85-0.15-1.36%7613,55528.12%
AMZN260618P001500002024-05-29 1:17PM EDT2026-06-1812.9512.7513.05-0.33-2.48%5011,15027.81%
AMZN261218P001500002024-05-28 2:39PM EDT2026-12-1814.9014.6015.40-0.60-3.87%121,83827.48%