U.S. markets close in 2 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
181.59-1.95 (-1.06%)
A partir del 01:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:160.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001600002024-05-21 12:49PM EDT2024-05-2422.3522.2022.40-1.30-5.50%5516891.50%
AMZN240531C001600002024-05-21 12:49PM EDT2024-05-3122.4522.3522.60-1.55-6.46%2116358.55%
AMZN240607C001600002024-05-21 10:27AM EDT2024-06-0721.6022.6523.20-2.50-10.37%1328451.69%
AMZN240614C001600002024-05-21 10:24AM EDT2024-06-1421.7822.9023.30-2.62-10.74%17147.56%
AMZN240621C001600002024-05-21 12:22PM EDT2024-06-2123.2023.2523.50-1.42-5.77%9283,17843.68%
AMZN240628C001600002024-05-21 10:05AM EDT2024-06-2823.0023.4023.80-2.14-8.51%1841.69%
AMZN240719C001600002024-05-21 11:02AM EDT2024-07-1924.1024.4024.65-2.10-8.02%142,49138.12%
AMZN240816C001600002024-05-21 11:03AM EDT2024-08-1626.4526.7026.85-1.82-6.44%251,65740.08%
AMZN240920C001600002024-05-21 11:56AM EDT2024-09-2028.1028.3528.55-1.60-5.39%129,22939.08%
AMZN241018C001600002024-05-20 3:31PM EDT2024-10-1830.8929.6529.850.00-111,03238.72%
AMZN241115C001600002024-05-21 10:21AM EDT2024-11-1530.9031.7531.95-2.70-8.04%3241440.54%
AMZN241220C001600002024-05-21 12:38PM EDT2024-12-2033.2533.2033.45-1.31-3.79%163,40340.27%
AMZN250117C001600002024-05-21 12:37PM EDT2025-01-1734.4834.3534.60-1.07-3.01%3810,96040.14%
AMZN250321C001600002024-05-21 12:06PM EDT2025-03-2137.5037.3537.70-2.10-5.30%2754341.16%
AMZN250620C001600002024-05-21 10:22AM EDT2025-06-2040.4041.1541.60-2.15-5.05%83,09142.02%
AMZN250919C001600002024-05-20 11:27AM EDT2025-09-1947.0544.6545.050.00-22,74842.58%
AMZN251219C001600002024-05-20 1:29PM EDT2025-12-1947.4047.8048.25-2.05-4.15%22,66343.06%
AMZN260116C001600002024-05-21 10:12AM EDT2026-01-1648.6648.7049.15-2.43-4.76%114,01043.15%
AMZN260618C001600002024-05-20 3:58PM EDT2026-06-1854.8953.4554.100.00-13,06443.95%
AMZN261218C001600002024-05-20 3:24PM EDT2026-12-1860.2057.9559.600.00-615344.88%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001600002024-05-21 12:27PM EDT2024-05-240.020.010.02-0.01-33.33%1651,76549.22%
AMZN240531P001600002024-05-21 12:31PM EDT2024-05-310.060.050.06-0.01-14.29%794,40334.18%
AMZN240607P001600002024-05-21 12:30PM EDT2024-06-070.110.110.13-0.02-15.38%9675030.18%
AMZN240614P001600002024-05-21 12:37PM EDT2024-06-140.220.190.22+0.02+10.00%1,51246528.17%
AMZN240621P001600002024-05-21 12:48PM EDT2024-06-210.280.270.29-0.02-6.67%40030,25826.29%
AMZN240628P001600002024-05-21 11:38AM EDT2024-06-280.430.380.42+0.04+10.26%3127025.81%
AMZN240719P001600002024-05-21 12:47PM EDT2024-07-190.800.780.81+0.07+9.59%4647,47224.48%
AMZN240816P001600002024-05-21 12:41PM EDT2024-08-162.462.392.44+0.22+9.82%556,62228.81%
AMZN240920P001600002024-05-21 11:36AM EDT2024-09-203.403.203.35+0.34+11.11%337,60027.66%
AMZN241018P001600002024-05-21 10:01AM EDT2024-10-184.103.853.95+0.50+13.89%52,97226.80%
AMZN241115P001600002024-05-21 11:44AM EDT2024-11-155.405.255.35+0.45+9.09%92,45528.35%
AMZN241220P001600002024-05-21 12:27PM EDT2024-12-206.106.006.10+0.45+7.96%155,85427.68%
AMZN250117P001600002024-05-21 12:38PM EDT2025-01-176.646.556.65+0.32+5.06%227,63127.22%
AMZN250321P001600002024-05-21 10:47AM EDT2025-03-218.608.308.50+0.90+11.69%53,84827.70%
AMZN250620P001600002024-05-21 12:27PM EDT2025-06-2010.5210.3510.55+0.42+4.16%153,66627.58%
AMZN250919P001600002024-05-16 2:01PM EDT2025-09-1911.7812.1012.400.00-250327.47%
AMZN251219P001600002024-05-20 3:49PM EDT2025-12-1913.5513.8014.100.00-1141,62227.38%
AMZN260116P001600002024-05-21 11:29AM EDT2026-01-1614.4014.1514.45+0.85+6.27%14,23227.18%
AMZN260618P001600002024-05-21 9:38AM EDT2026-06-1816.6416.6016.90+0.41+2.53%272626.98%
AMZN261218P001600002024-05-20 3:55PM EDT2026-12-1818.5018.6019.400.00-231,18726.68%