U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.38+0.55 (+0.31%)
Al cierre: 04:00PM EDT
179.82 -0.56 (-0.31%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:240.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405C002400002024-03-21 9:30AM EDT2024-04-050.010.000.020.00-2265.63%
AMZN240412C002400002024-03-26 12:21PM EDT2024-04-120.010.000.020.00-104051.56%
AMZN240419C002400002024-03-21 10:36AM EDT2024-04-190.010.000.010.00-152,20739.84%
AMZN240426C002400002024-03-28 2:52PM EDT2024-04-260.030.020.06-0.01-25.00%10111141.60%
AMZN240517C002400002024-03-28 3:43PM EDT2024-05-170.180.150.17-0.01-5.26%535036.33%
AMZN240621C002400002024-03-27 3:06PM EDT2024-06-210.400.370.40+0.04+11.11%263431.93%
AMZN240719C002400002024-03-28 3:55PM EDT2024-07-190.690.620.70+0.04+6.15%942330.75%
AMZN240816C002400002024-03-28 3:04PM EDT2024-08-161.361.311.40-0.08-5.56%66132.02%
AMZN240920C002400002024-03-28 12:15PM EDT2024-09-201.941.841.94+0.11+6.01%329331.09%
AMZN241018C002400002024-03-28 12:18PM EDT2024-10-182.442.332.42+0.13+5.63%49930.65%
AMZN241115C002400002024-03-27 2:08PM EDT2024-11-153.333.453.600.00-419832.32%
AMZN241220C002400002024-03-28 10:26AM EDT2024-12-204.524.104.30+0.15+3.43%250431.90%
AMZN250117C002400002024-03-28 3:00PM EDT2025-01-174.894.704.85+0.29+6.30%132,23431.60%
AMZN250321C002400002024-03-27 3:40PM EDT2025-03-216.716.757.000.00-22532.80%
AMZN250620C002400002024-03-28 11:03AM EDT2025-06-209.959.559.90+0.95+10.56%51,09733.76%
AMZN250919C002400002024-03-28 1:47PM EDT2025-09-1912.7812.3512.80-0.21-1.62%166934.58%
AMZN251219C002400002024-03-28 12:09PM EDT2025-12-1915.6515.3515.80+0.75+5.03%637835.45%
AMZN260116C002400002024-03-28 10:13AM EDT2026-01-1616.5716.1016.60+0.97+6.22%7525235.58%
AMZN260618C002400002024-03-26 12:59PM EDT2026-06-1820.8120.6021.350.00-1491736.68%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240405P002400002024-03-18 11:23AM EDT2024-04-0564.7559.5060.000.00--087.50%
AMZN240517P002400002024-02-28 10:56AM EDT2024-05-1766.5759.4560.050.00-1042.24%
AMZN240621P002400002024-03-28 12:23PM EDT2024-06-2160.1759.4060.05-0.88-1.44%1132.42%
AMZN241220P002400002024-03-04 11:31AM EDT2024-12-2060.5058.9560.450.00-10120.80%
AMZN250117P002400002024-02-02 1:30PM EDT2025-01-1767.7061.3562.300.00-12026.28%
AMZN250321P002400002024-03-04 11:20AM EDT2025-03-2160.6059.7060.650.00-3318.82%
AMZN250620P002400002024-02-13 2:38PM EDT2025-06-2071.0061.6062.350.00--021.44%
AMZN251219P002400002024-03-01 12:39PM EDT2025-12-1964.0061.5062.750.00-2218.84%
AMZN260116P002400002024-03-01 12:39PM EDT2026-01-1664.2061.7063.050.00-2518.96%
AMZN260618P002400002024-02-12 12:00PM EDT2026-06-1868.4064.0567.200.00--222.53%