U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.15+1.40 (+0.77%)
Al cierre: 04:00PM EDT
181.93 -0.22 (-0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001800002024-05-28 3:59PM EDT2024-05-313.103.053.15+0.73+30.80%19,6425,37728.76%
AMZN240607C001800002024-05-28 3:59PM EDT2024-06-074.204.204.35+0.60+16.67%6,7442,00726.42%
AMZN240614C001800002024-05-28 3:59PM EDT2024-06-145.255.155.30+0.87+19.86%9631,21926.54%
AMZN240621C001800002024-05-28 3:59PM EDT2024-06-215.855.855.95+0.71+13.81%4,41737,80125.90%
AMZN240628C001800002024-05-28 3:56PM EDT2024-06-286.406.506.70+0.60+10.34%6301,18826.40%
AMZN240705C001800002024-05-28 3:59PM EDT2024-07-057.007.007.40+0.80+12.90%993426.89%
AMZN240719C001800002024-05-28 3:59PM EDT2024-07-198.358.408.50+0.70+9.15%1,23316,75327.06%
AMZN240816C001800002024-05-28 3:59PM EDT2024-08-1612.5012.4512.55+1.09+9.55%2,67012,26033.86%
AMZN240920C001800002024-05-28 3:59PM EDT2024-09-2014.4014.3514.45+0.91+6.75%40310,35432.96%
AMZN241018C001800002024-05-28 3:52PM EDT2024-10-1815.7115.8516.05+0.71+4.73%2371,19233.12%
AMZN241115C001800002024-05-28 3:03PM EDT2024-11-1518.1518.5518.75+0.55+3.12%12997035.79%
AMZN241220C001800002024-05-28 3:56PM EDT2024-12-2020.0520.1520.40+0.87+4.54%1435,39535.67%
AMZN250117C001800002024-05-28 3:59PM EDT2025-01-1721.5021.4521.70+0.95+4.62%23425,68935.74%
AMZN250321C001800002024-05-28 3:25PM EDT2025-03-2124.8524.9025.20+0.85+3.54%1772,85437.16%
AMZN250620C001800002024-05-28 2:38PM EDT2025-06-2028.5029.2029.50+0.09+0.32%1424,08038.39%
AMZN250919C001800002024-05-28 11:16AM EDT2025-09-1932.6032.9533.35+0.52+1.62%240639.30%
AMZN251219C001800002024-05-28 10:09AM EDT2025-12-1935.9536.5536.95+0.50+1.41%53,17740.13%
AMZN260116C001800002024-05-28 2:20PM EDT2026-01-1637.1037.4537.85+0.58+1.59%297,55940.19%
AMZN260618C001800002024-05-28 2:42PM EDT2026-06-1842.2342.7543.30+0.33+0.79%1052,61741.32%
AMZN261218C001800002024-05-28 2:34PM EDT2026-12-1847.8847.7049.25+0.38+0.80%652,08742.47%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001800002024-05-28 3:59PM EDT2024-05-310.760.740.75-0.76-50.00%22,9078,55024.44%
AMZN240607P001800002024-05-28 3:59PM EDT2024-06-071.741.691.76-0.74-29.84%5,4103,31822.58%
AMZN240614P001800002024-05-28 3:59PM EDT2024-06-142.502.482.58-0.70-21.88%7512,13222.79%
AMZN240621P001800002024-05-28 3:59PM EDT2024-06-213.002.942.99-0.65-17.81%3,50422,17821.45%
AMZN240628P001800002024-05-28 3:59PM EDT2024-06-283.503.403.55-0.73-17.26%21860721.60%
AMZN240705P001800002024-05-28 3:59PM EDT2024-07-053.903.704.10-0.55-12.36%385521.90%
AMZN240719P001800002024-05-28 3:58PM EDT2024-07-194.904.704.80-0.55-10.09%91413,69621.33%
AMZN240816P001800002024-05-28 3:59PM EDT2024-08-168.057.958.10-0.64-7.36%3459,25627.03%
AMZN240920P001800002024-05-28 3:52PM EDT2024-09-209.369.059.20-0.44-4.49%52314,83025.28%
AMZN241018P001800002024-05-28 2:43PM EDT2024-10-1810.609.9010.10+0.30+2.91%191,51524.67%
AMZN241115P001800002024-05-28 3:55PM EDT2024-11-1512.1011.8512.00-0.55-4.35%10874026.43%
AMZN241220P001800002024-05-28 11:24AM EDT2024-12-2012.9512.7012.85-0.35-2.63%1852,10325.66%
AMZN250117P001800002024-05-28 2:44PM EDT2025-01-1714.0013.2513.45-0.10-0.71%2118,39925.12%
AMZN250321P001800002024-05-28 3:25PM EDT2025-03-2115.6515.3015.55+0.15+0.97%1649,53425.55%
AMZN250620P001800002024-05-28 10:11AM EDT2025-06-2018.2417.5517.90+0.41+2.30%1322,04625.54%
AMZN250919P001800002024-05-28 11:32AM EDT2025-09-1920.1019.5519.90+0.40+2.03%921125.43%
AMZN251219P001800002024-05-23 3:55PM EDT2025-12-1922.1721.3521.700.00-1449225.33%
AMZN260116P001800002024-05-28 3:59PM EDT2026-01-1621.8021.6022.05-0.50-2.24%1015,87125.12%
AMZN260618P001800002024-05-28 2:29PM EDT2026-06-1824.8324.2524.70-0.41-1.62%31,82725.01%
AMZN261218P001800002024-05-28 3:23PM EDT2026-12-1826.8526.0527.45-0.02-0.07%6136524.86%