U.S. markets close in 4 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
184.79+0.09 (+0.05%)
A partir del 11:17AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001750002024-05-20 10:53AM EDT2024-05-2410.5210.1510.35+0.42+4.16%491,20941.07%
AMZN240531C001750002024-05-20 10:42AM EDT2024-05-3110.8210.5510.70+0.61+5.97%7070931.15%
AMZN240607C001750002024-05-20 10:04AM EDT2024-06-0711.4011.0011.15+0.61+5.65%1045828.86%
AMZN240614C001750002024-05-17 2:38PM EDT2024-06-1411.4011.6011.750.00-1132528.86%
AMZN240621C001750002024-05-20 10:54AM EDT2024-06-2112.4712.2012.30+0.60+5.05%9717,78728.80%
AMZN240628C001750002024-05-20 10:53AM EDT2024-06-2812.9412.6512.90+0.58+4.69%13429.18%
AMZN240719C001750002024-05-20 10:53AM EDT2024-07-1914.4014.1514.30+0.70+5.11%246,25629.07%
AMZN240816C001750002024-05-20 10:39AM EDT2024-08-1617.6217.6017.70-0.32-1.78%155,40134.42%
AMZN240920C001750002024-05-20 10:09AM EDT2024-09-2019.9019.6019.65+0.50+2.58%5,015134,30634.05%
AMZN241018C001750002024-05-17 3:05PM EDT2024-10-1821.0120.9521.100.00-992034.01%
AMZN241115C001750002024-05-20 10:29AM EDT2024-11-1523.8023.5023.70+0.05+0.21%251,57836.59%
AMZN241220C001750002024-05-20 9:34AM EDT2024-12-2026.3525.1025.25+1.35+5.40%93,10036.38%
AMZN250117C001750002024-05-20 10:37AM EDT2025-01-1726.5126.4026.50+0.36+1.38%4611,68136.41%
AMZN250321C001750002024-05-17 3:41PM EDT2025-03-2129.7529.7530.000.00-71,71737.92%
AMZN250620C001750002024-05-17 1:29PM EDT2025-06-2034.8934.0034.25+0.98+2.89%46,02239.13%
AMZN250919C001750002024-05-20 9:37AM EDT2025-09-1938.9537.8038.10+0.34+0.88%819040.09%
AMZN251219C001750002024-05-20 9:57AM EDT2025-12-1942.0541.3041.70+0.64+1.55%121,89040.93%
AMZN260116C001750002024-05-17 3:29PM EDT2026-01-1642.0042.0542.500.00-85,55340.87%
AMZN260618C001750002024-05-16 12:17PM EDT2026-06-1848.2047.5547.950.00-398742.03%
AMZN261218C001750002024-05-20 10:45AM EDT2026-12-1852.9452.8553.60-0.97-1.80%248142.91%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001750002024-05-20 10:56AM EDT2024-05-240.110.110.12-0.06-35.29%3,2015,90128.13%
AMZN240531P001750002024-05-20 10:51AM EDT2024-05-310.320.330.34-0.12-27.27%6,41911,96123.05%
AMZN240607P001750002024-05-20 10:55AM EDT2024-06-070.650.640.68-0.16-19.75%14411,63322.46%
AMZN240614P001750002024-05-20 10:47AM EDT2024-06-141.021.001.06-0.14-12.07%1033,66422.41%
AMZN240621P001750002024-05-20 10:56AM EDT2024-06-211.331.321.35-0.18-11.92%55014,57121.86%
AMZN240628P001750002024-05-20 10:58AM EDT2024-06-281.691.611.69-0.18-9.63%1992,31821.81%
AMZN240719P001750002024-05-20 10:58AM EDT2024-07-192.572.542.59-0.26-9.19%635,63621.54%
AMZN240816P001750002024-05-20 10:29AM EDT2024-08-165.255.305.35-0.40-7.08%437,61326.70%
AMZN240920P001750002024-05-20 10:34AM EDT2024-09-206.446.406.50-0.31-4.59%485,75825.59%
AMZN241018P001750002024-05-17 1:48PM EDT2024-10-187.177.207.30-0.28-3.76%22,15724.96%
AMZN241115P001750002024-05-20 10:32AM EDT2024-11-158.958.959.10-0.50-5.29%985326.71%
AMZN241220P001750002024-05-20 10:57AM EDT2024-12-209.859.759.85-0.25-2.48%1432,65725.86%
AMZN250117P001750002024-05-20 9:57AM EDT2025-01-1710.3510.4010.50-0.61-5.57%597,59325.48%
AMZN250321P001750002024-05-20 9:38AM EDT2025-03-2112.2712.4012.60-0.60-4.66%41,47926.03%
AMZN250620P001750002024-05-17 3:10PM EDT2025-06-2015.1214.7514.950.00-133,22726.09%
AMZN250919P001750002024-05-20 9:36AM EDT2025-09-1916.3516.7016.95-0.04-0.24%113126.02%
AMZN251219P001750002024-05-17 2:28PM EDT2025-12-1919.0318.5018.800.00-12,36225.99%
AMZN260116P001750002024-05-16 2:20PM EDT2026-01-1619.5018.9519.200.00-22872725.83%
AMZN260618P001750002024-05-14 2:53PM EDT2026-06-1821.3921.4022.000.00-179225.87%
AMZN261218P001750002024-05-20 9:53AM EDT2026-12-1823.9023.4024.95-0.60-2.45%17925.86%