U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.63-4.59 (-2.56%)
Al cierre: 04:00PM EDT
173.85 -0.78 (-0.45%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:200.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426C002000002024-04-19 3:53PM EDT2024-04-260.020.020.03-0.05-71.43%2,26410,60141.02%
AMZN240503C002000002024-04-19 3:59PM EDT2024-05-030.700.670.74-0.51-42.15%2,3426,85450.22%
AMZN240510C002000002024-04-19 3:56PM EDT2024-05-100.930.900.96-0.62-40.00%6192,35744.43%
AMZN240517C002000002024-04-19 3:59PM EDT2024-05-171.181.181.20-0.64-35.16%4,27438,21240.97%
AMZN240524C002000002024-04-19 3:59PM EDT2024-05-241.451.411.47-0.76-34.39%2102,08438.94%
AMZN240531C002000002024-04-19 3:58PM EDT2024-05-311.661.631.69-0.81-32.79%2442,38937.15%
AMZN240621C002000002024-04-19 3:59PM EDT2024-06-212.482.412.49-0.91-26.84%10,32838,16234.62%
AMZN240719C002000002024-04-19 3:59PM EDT2024-07-193.503.453.55-1.15-24.73%4,01822,96633.01%
AMZN240816C002000002024-04-19 3:45PM EDT2024-08-165.545.455.60-1.61-22.52%1622,90635.25%
AMZN240920C002000002024-04-19 3:47PM EDT2024-09-206.556.756.90-1.89-22.39%33811,38934.30%
AMZN241018C002000002024-04-19 3:57PM EDT2024-10-187.957.808.00-1.81-18.55%6291334.05%
AMZN241115C002000002024-04-19 3:35PM EDT2024-11-159.809.8510.05-2.09-17.58%981,42135.90%
AMZN241220C002000002024-04-19 3:56PM EDT2024-12-2011.2511.1511.30-1.75-13.46%1872,22935.56%
AMZN250117C002000002024-04-19 3:59PM EDT2025-01-1712.2012.2012.30-2.03-14.27%2,35823,91135.42%
AMZN250321C002000002024-04-19 12:40PM EDT2025-03-2115.2515.0515.25-2.20-12.61%2139,56636.48%
AMZN250620C002000002024-04-19 3:56PM EDT2025-06-2018.9718.8019.05-2.53-11.77%705,99637.48%
AMZN250919C002000002024-04-19 3:37PM EDT2025-09-1922.1522.2022.50-2.50-10.14%9344138.20%
AMZN251219C002000002024-04-19 1:01PM EDT2025-12-1925.4425.5525.90-2.98-10.49%452,35839.01%
AMZN260116C002000002024-04-19 3:56PM EDT2026-01-1626.5826.3526.70-2.77-9.44%1723,52739.02%
AMZN260618C002000002024-04-19 3:35PM EDT2026-06-1831.4031.3531.90-3.28-9.46%1031,98540.11%
AMZN261218C002000002024-04-19 3:39PM EDT2026-12-1835.2035.8536.90-4.18-10.61%23370340.56%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426P002000002024-04-19 3:48PM EDT2024-04-2626.0024.8025.95+5.30+25.60%1551067.77%
AMZN240503P002000002024-04-19 2:46PM EDT2024-05-0326.4425.4526.05+6.34+31.54%102849.78%
AMZN240510P002000002024-04-19 1:13PM EDT2024-05-1025.6525.5026.20+5.59+27.87%314842.77%
AMZN240517P002000002024-04-19 12:23PM EDT2024-05-1725.8525.8026.25+3.97+18.14%1852337.61%
AMZN240524P002000002024-04-17 12:12PM EDT2024-05-2420.3525.7526.700.00-1737.79%
AMZN240621P002000002024-04-19 3:50PM EDT2024-06-2127.2026.4026.90+4.48+19.72%1,6311,01829.41%
AMZN240719P002000002024-04-19 2:11PM EDT2024-07-1927.8526.8527.35+3.99+16.72%1166526.61%
AMZN240816P002000002024-04-15 10:22AM EDT2024-08-1619.7527.9028.750.00-11828.33%
AMZN240920P002000002024-04-17 12:13PM EDT2024-09-2024.0828.5029.300.00-240526.49%
AMZN241018P002000002024-04-19 1:23PM EDT2024-10-1829.2329.1029.85+3.38+13.08%1018525.78%
AMZN241115P002000002024-04-19 9:53AM EDT2024-11-1528.1230.0031.00+4.32+18.15%12526.62%
AMZN241220P002000002024-04-18 2:11PM EDT2024-12-2028.2430.1031.600.00-1021425.87%
AMZN250117P002000002024-04-19 12:20PM EDT2025-01-1731.3030.8531.85+4.10+15.07%113,78724.99%
AMZN250321P002000002024-04-18 1:46PM EDT2025-03-2130.0031.8533.200.00-14124.80%
AMZN250620P002000002024-04-17 2:42PM EDT2025-06-2030.4034.2034.750.00-2,0362,13024.25%
AMZN250919P002000002024-04-17 3:56PM EDT2025-09-1932.3535.6036.250.00-175223.95%
AMZN251219P002000002024-04-19 11:10AM EDT2025-12-1936.5637.1037.75+2.91+8.65%513023.84%
AMZN260116P002000002024-04-19 3:50PM EDT2026-01-1638.1037.3037.95+2.60+7.32%667423.54%
AMZN260618P002000002024-04-16 12:13PM EDT2026-06-1835.5039.1540.200.00-320823.41%
AMZN261218P002000002024-04-15 11:53AM EDT2026-12-1841.5039.7542.00+5.41+14.99%637522.71%