U.S. markets close in 4 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.27+0.64 (+0.37%)
A partir del 11:34AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:205.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426C002050002024-04-22 11:01AM EDT2024-04-260.020.010.02-0.01-33.33%923,03250.78%
AMZN240503C002050002024-04-22 11:08AM EDT2024-05-030.300.300.31-0.11-26.83%2725,11050.39%
AMZN240510C002050002024-04-22 10:35AM EDT2024-05-100.490.430.48-0.03-5.77%2241,34343.90%
AMZN240517C002050002024-04-22 11:10AM EDT2024-05-170.610.600.62-0.13-17.57%39210,22439.75%
AMZN240524C002050002024-04-22 10:14AM EDT2024-05-240.940.800.85+0.04+4.44%282,24838.06%
AMZN240531C002050002024-04-22 10:31AM EDT2024-05-311.030.961.00+0.03+3.00%1421736.04%
AMZN240621C002050002024-04-22 11:04AM EDT2024-06-211.601.531.59-0.15-8.57%1245,76133.25%
AMZN240719C002050002024-04-22 10:50AM EDT2024-07-192.432.372.43-0.22-8.30%95,79031.55%
AMZN240816C002050002024-04-22 11:09AM EDT2024-08-164.154.054.20-0.29-6.53%15712,39433.78%
AMZN240920C002050002024-04-22 10:04AM EDT2024-09-205.905.305.40+0.35+6.31%23,80332.97%
AMZN241018C002050002024-04-19 3:12PM EDT2024-10-186.526.306.450.00-1647532.85%
AMZN241115C002050002024-04-19 3:42PM EDT2024-11-158.208.208.350.00-1443434.67%
AMZN241220C002050002024-04-19 2:47PM EDT2024-12-2010.159.459.60+0.70+7.41%121,69734.49%
AMZN250117C002050002024-04-22 10:27AM EDT2025-01-1710.5510.3510.45+0.15+1.44%121,88434.19%
AMZN250321C002050002024-04-19 3:43PM EDT2025-03-2113.1013.1513.350.00-2456435.38%
AMZN250620C002050002024-04-22 10:53AM EDT2025-06-2017.0216.8017.10+0.02+0.12%173336.49%
AMZN250919C002050002024-04-19 1:45PM EDT2025-09-1920.6920.3020.500.00-76437.26%
AMZN251219C002050002024-04-19 1:37PM EDT2025-12-1924.0323.6523.850.00-52,52538.09%
AMZN260116C002050002024-04-22 10:59AM EDT2026-01-1624.5524.4524.70-0.20-0.81%19187338.16%
AMZN260618C002050002024-04-22 10:06AM EDT2026-06-1830.7129.3529.75+1.25+4.24%720039.17%
AMZN261218C002050002024-04-19 1:04PM EDT2026-12-1834.5033.9535.950.00-211140.73%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426P002050002024-04-19 2:36PM EDT2024-04-2630.2529.9030.650.00-87388.04%
AMZN240503P002050002024-04-19 3:28PM EDT2024-05-0330.6630.0530.400.00-21555.66%
AMZN240510P002050002024-04-19 10:34AM EDT2024-05-1029.0330.2030.700.00-504851.90%
AMZN240517P002050002024-04-22 10:14AM EDT2024-05-1728.8630.2030.55-2.17-6.99%5017842.51%
AMZN240524P002050002024-04-19 9:32AM EDT2024-05-2428.4730.1530.700.00-1039.38%
AMZN240531P002050002024-04-17 2:57PM EDT2024-05-3124.6030.4031.050.00--238.90%
AMZN240621P002050002024-04-19 12:46PM EDT2024-06-2127.8530.7031.05-3.20-10.31%74431.51%
AMZN240719P002050002024-04-19 3:26PM EDT2024-07-1931.8331.0531.400.00-23727.97%
AMZN240816P002050002024-04-17 12:16PM EDT2024-08-1627.0631.7032.350.00-33228.27%
AMZN240920P002050002024-04-18 12:34PM EDT2024-09-2027.6032.1532.700.00-23325.95%
AMZN241018P002050002024-04-11 12:28PM EDT2024-10-1823.7832.5533.100.00-11724.99%
AMZN241115P002050002024-04-17 12:47PM EDT2024-11-1530.5233.7034.050.00-1425.65%
AMZN241220P002050002024-04-17 3:10PM EDT2024-12-2029.9534.2034.600.00-12324.96%
AMZN250117P002050002024-04-18 1:33PM EDT2025-01-1731.6734.5035.050.00-29124.56%
AMZN250321P002050002024-04-18 1:46PM EDT2025-03-2133.2535.8536.000.00-1223.83%
AMZN250620P002050002024-04-05 10:19AM EDT2025-06-2031.6037.3537.950.00-225124.09%
AMZN251219P002050002024-03-21 11:18AM EDT2025-12-1937.4640.3540.850.00--123.67%
AMZN260116P002050002024-04-19 10:46AM EDT2026-01-1639.7040.4040.850.00-51,03923.15%
AMZN260618P002050002024-04-15 3:02PM EDT2026-06-1838.1042.2542.900.00-253422.89%
AMZN261218P002050002024-04-18 2:23PM EDT2026-12-1842.3042.9045.550.00-2751,35723.03%