U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.75-0.30 (-0.17%)
Al cierre: 04:00PM EDT
181.05 +0.30 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001650002024-05-24 2:11PM EDT2024-05-3117.1815.4016.30+1.46+9.29%1724159.86%
AMZN240607C001650002024-05-24 3:41PM EDT2024-06-0716.1515.7016.60+0.30+1.89%1413043.73%
AMZN240614C001650002024-05-24 3:49PM EDT2024-06-1416.4016.0016.95+0.05+0.31%1338738.77%
AMZN240621C001650002024-05-24 3:12PM EDT2024-06-2117.0016.6517.15-0.30-1.73%336,65134.94%
AMZN240628C001650002024-05-24 12:33PM EDT2024-06-2818.3517.1017.50+1.15+6.69%32633.64%
AMZN240705C001650002024-05-24 10:46AM EDT2024-07-0518.3517.4518.000.00-1033.73%
AMZN240719C001650002024-05-24 3:53PM EDT2024-07-1918.3818.5018.65+0.10+0.55%303,52332.34%
AMZN240816C001650002024-05-24 3:55PM EDT2024-08-1621.2221.3521.550.00-351,97937.01%
AMZN240920C001650002024-05-24 3:05PM EDT2024-09-2023.2523.1023.35+0.21+0.91%112,85336.18%
AMZN241018C001650002024-05-24 1:42PM EDT2024-10-1825.5024.4024.75-1.72-6.32%722936.05%
AMZN241115C001650002024-05-23 2:16PM EDT2024-11-1527.1626.8527.100.00-21,01938.35%
AMZN241220C001650002024-05-24 3:30PM EDT2024-12-2028.3028.3528.60-0.22-0.77%32,43838.05%
AMZN250117C001650002024-05-24 3:17PM EDT2025-01-1729.6529.6029.90-0.12-0.40%49,32438.21%
AMZN250321C001650002024-05-24 12:36PM EDT2025-03-2133.8532.7533.10+1.07+3.26%175139.34%
AMZN250620C001650002024-05-24 3:45PM EDT2025-06-2036.6036.7537.15-0.14-0.38%82,49340.41%
AMZN250919C001650002024-05-23 10:21AM EDT2025-09-1941.7540.3540.750.00-113141.15%
AMZN251219C001650002024-05-23 1:59PM EDT2025-12-1944.2243.7044.150.00-6168041.87%
AMZN260116C001650002024-05-24 2:27PM EDT2026-01-1645.6044.5545.05+0.79+1.76%184141.95%
AMZN260618C001650002024-05-23 11:44AM EDT2026-06-1852.2049.5050.250.00-11,17842.99%
AMZN261218C001650002024-05-24 9:46AM EDT2026-12-1855.7554.2556.30+0.47+0.85%412244.41%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001650002024-05-24 3:51PM EDT2024-05-310.050.040.05-0.03-37.50%3851,88337.31%
AMZN240607P001650002024-05-24 3:12PM EDT2024-06-070.150.130.17-0.07-31.82%951,26429.59%
AMZN240614P001650002024-05-24 3:58PM EDT2024-06-140.320.290.33-0.09-21.95%10076127.08%
AMZN240621P001650002024-05-24 3:57PM EDT2024-06-210.490.460.48-0.07-12.50%5019,77525.34%
AMZN240628P001650002024-05-24 3:54PM EDT2024-06-280.680.620.73-0.10-12.82%37387225.22%
AMZN240705P001650002024-05-24 3:43PM EDT2024-07-050.830.741.04-0.08-8.79%14425.50%
AMZN240719P001650002024-05-24 3:57PM EDT2024-07-191.391.341.38-0.13-8.55%4077,98524.13%
AMZN240816P001650002024-05-24 3:35PM EDT2024-08-163.643.503.60-0.01-0.27%5856,41028.99%
AMZN240920P001650002024-05-24 3:51PM EDT2024-09-204.614.454.60+0.01+0.22%1955,41827.40%
AMZN241018P001650002024-05-24 3:51PM EDT2024-10-185.305.205.35-0.30-5.36%22,20926.64%
AMZN241115P001650002024-05-24 2:27PM EDT2024-11-156.656.857.00-0.50-6.99%1321,57528.36%
AMZN241220P001650002024-05-24 3:02PM EDT2024-12-207.657.607.75-0.31-3.89%12,52927.47%
AMZN250117P001650002024-05-24 3:52PM EDT2025-01-178.358.208.35-0.25-2.91%766,24526.98%
AMZN250321P001650002024-05-23 11:13AM EDT2025-03-219.409.9510.250.00-2005,21527.29%
AMZN250620P001650002024-05-23 2:05PM EDT2025-06-2012.4012.1512.450.00-188427.21%
AMZN250919P001650002024-05-24 2:01PM EDT2025-09-1913.8013.9514.35+0.05+0.36%655027.05%
AMZN251219P001650002024-05-22 10:14AM EDT2025-12-1915.1515.7516.100.00-151,46626.95%
AMZN260116P001650002024-05-24 2:00PM EDT2026-01-1615.9216.1016.50+0.07+0.44%11,80726.79%
AMZN260618P001650002024-05-24 3:12PM EDT2026-06-1818.7418.6519.05+0.18+0.97%31,30326.62%
AMZN261218P001650002024-05-22 3:02PM EDT2026-12-1820.5320.6021.450.00-858326.16%