U.S. markets open in 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.59-2.95 (-1.64%)
Al cierre: 04:00PM EDT
171.13 -5.46 (-3.09%)
Antes de la apertura del mercado: 08:33AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426C000950002024-04-19 1:14PM EDT95.0079.780.000.000.00-120.00%
AMZN240426C001000002024-04-24 10:12AM EDT100.0077.920.000.000.00-2300.00%
AMZN240426C001050002024-04-24 10:11AM EDT105.0073.170.000.000.00-120.00%
AMZN240426C001100002024-04-24 10:52AM EDT110.0067.800.000.000.00-9100.00%
AMZN240426C001150002024-04-24 3:54PM EDT115.0061.900.000.000.00-12520.00%
AMZN240426C001200002024-04-24 12:11PM EDT120.0056.350.000.000.00-3100.00%
AMZN240426C001250002024-04-24 1:27PM EDT125.0052.070.000.000.00-3610.00%
AMZN240426C001300002024-04-24 9:59AM EDT130.0048.810.000.000.00-5370.00%
AMZN240426C001350002024-04-24 3:53PM EDT135.0041.900.000.000.00-111150.00%
AMZN240426C001400002024-04-24 11:46AM EDT140.0036.570.000.000.00-112140.00%
AMZN240426C001450002024-04-24 2:50PM EDT145.0031.750.000.000.00-11000.00%
AMZN240426C001480002024-04-24 9:43AM EDT148.0032.160.000.000.00-150.00%
AMZN240426C001490002024-04-24 9:43AM EDT149.0031.130.000.000.00-1110.00%
AMZN240426C001500002024-04-24 3:21PM EDT150.0026.870.000.000.00-611770.00%
AMZN240426C001550002024-04-24 11:44AM EDT155.0021.770.000.000.00-171210.00%
AMZN240426C001575002024-04-24 12:20PM EDT157.5019.000.000.000.00-25300.00%
AMZN240426C001600002024-04-24 3:51PM EDT160.0017.200.000.000.00-1871,6660.00%
AMZN240426C001625002024-04-24 12:51PM EDT162.5013.950.000.000.00-4142910.00%
AMZN240426C001650002024-04-24 3:56PM EDT165.0011.790.000.000.00-5371,4020.00%
AMZN240426C001675002024-04-24 3:30PM EDT167.509.760.000.000.00-952260.00%
AMZN240426C001700002024-04-24 3:54PM EDT170.007.300.000.000.00-4821,4480.00%
AMZN240426C001725002024-04-24 3:57PM EDT172.505.000.000.000.00-4351,3060.00%
AMZN240426C001750002024-04-24 3:59PM EDT175.003.300.000.000.00-4,1215,4560.00%
AMZN240426C001775002024-04-24 3:59PM EDT177.501.900.000.000.00-16,4158,9691.56%
AMZN240426C001800002024-04-24 3:59PM EDT180.001.040.000.000.00-31,54719,7306.25%
AMZN240426C001825002024-04-24 3:59PM EDT182.500.480.000.000.00-26,47416,76412.50%
AMZN240426C001850002024-04-24 3:59PM EDT185.000.220.000.000.00-20,68220,37412.50%
AMZN240426C001875002024-04-24 3:59PM EDT187.500.090.000.000.00-6,60613,05725.00%
AMZN240426C001900002024-04-24 3:57PM EDT190.000.040.000.000.00-5,96818,02825.00%
AMZN240426C001925002024-04-24 3:51PM EDT192.500.040.000.000.00-6184,96225.00%
AMZN240426C001950002024-04-24 3:58PM EDT195.000.020.000.000.00-7928,36925.00%
AMZN240426C001975002024-04-24 3:47PM EDT197.500.010.000.000.00-2491,74025.00%
AMZN240426C002000002024-04-24 3:59PM EDT200.000.010.000.000.00-1,61511,75050.00%
AMZN240426C002025002024-04-24 3:10PM EDT202.500.020.000.000.00-149850.00%
AMZN240426C002050002024-04-24 3:06PM EDT205.000.010.000.000.00-752,99750.00%
AMZN240426C002075002024-04-23 3:57PM EDT207.500.010.000.000.00-11,25750.00%
AMZN240426C002100002024-04-24 12:24PM EDT210.000.010.000.000.00-302,88750.00%
AMZN240426C002125002024-04-18 10:35AM EDT212.500.010.000.000.00--850.00%
AMZN240426C002150002024-04-24 10:51AM EDT215.000.010.000.000.00-43,60850.00%
AMZN240426C002200002024-04-24 10:26AM EDT220.000.010.000.000.00-82,04050.00%
AMZN240426C002250002024-04-24 10:55AM EDT225.000.010.000.000.00-211,70950.00%
AMZN240426C002300002024-04-24 1:26PM EDT230.000.010.000.000.00-975850.00%
AMZN240426C002350002024-04-23 11:32AM EDT235.000.020.000.000.00-3716050.00%
AMZN240426C002400002024-04-22 9:39AM EDT240.000.010.000.000.00-120950.00%
AMZN240426C002450002024-04-15 9:57AM EDT245.000.010.000.000.00-17650.00%
AMZN240426C002500002024-04-15 10:14AM EDT250.000.030.000.000.00-2521250.00%
AMZN240426C002550002024-04-23 1:50PM EDT255.000.010.000.000.00-1222750.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240426P000900002024-04-23 9:31AM EDT90.000.010.000.000.00-178450.00%
AMZN240426P000950002024-04-22 9:30AM EDT95.000.010.000.000.00-1056850.00%
AMZN240426P001000002024-04-19 3:38PM EDT100.000.010.000.000.00-1001,28350.00%
AMZN240426P001050002024-04-22 9:30AM EDT105.000.020.000.000.00-11,52050.00%
AMZN240426P001100002024-04-18 3:59PM EDT110.000.020.000.000.00-104350.00%
AMZN240426P001150002024-04-22 9:30AM EDT115.000.010.000.000.00-151,93850.00%
AMZN240426P001200002024-04-18 3:59PM EDT120.000.020.000.000.00-150650.00%
AMZN240426P001250002024-04-19 2:42PM EDT125.000.030.000.000.00-324150.00%
AMZN240426P001300002024-04-24 10:53AM EDT130.000.010.000.000.00-4312,45950.00%
AMZN240426P001350002024-04-23 11:28AM EDT135.000.020.000.000.00-11,29050.00%
AMZN240426P001400002024-04-22 3:33PM EDT140.000.010.000.000.00-7823550.00%
AMZN240426P001450002024-04-24 3:02PM EDT145.000.010.000.000.00-31,43650.00%
AMZN240426P001480002024-04-23 3:56PM EDT148.000.010.000.000.00-9636750.00%
AMZN240426P001490002024-04-24 3:59PM EDT149.000.010.000.000.00-10298550.00%
AMZN240426P001500002024-04-24 3:56PM EDT150.000.010.000.000.00-4162,47950.00%
AMZN240426P001550002024-04-24 3:22PM EDT155.000.020.000.000.00-484,90750.00%
AMZN240426P001575002024-04-24 3:58PM EDT157.500.020.000.000.00-6141,76625.00%
AMZN240426P001600002024-04-24 3:52PM EDT160.000.030.000.000.00-7105,43725.00%
AMZN240426P001625002024-04-24 3:59PM EDT162.500.050.000.000.00-2,8122,37625.00%
AMZN240426P001650002024-04-24 3:58PM EDT165.000.070.000.000.00-1,9274,67725.00%
AMZN240426P001675002024-04-24 3:59PM EDT167.500.170.000.000.00-1,8303,23112.50%
AMZN240426P001700002024-04-24 3:59PM EDT170.000.370.000.000.00-4,9799,56612.50%
AMZN240426P001725002024-04-24 3:59PM EDT172.500.800.000.000.00-9,9625,6946.25%
AMZN240426P001750002024-04-24 3:59PM EDT175.001.530.000.000.00-15,64313,0593.13%
AMZN240426P001775002024-04-24 3:59PM EDT177.502.700.000.000.00-9,1686,7880.00%
AMZN240426P001800002024-04-24 3:59PM EDT180.004.350.000.000.00-4,8688,9600.00%
AMZN240426P001825002024-04-24 3:54PM EDT182.506.200.000.000.00-5022,6050.00%
AMZN240426P001850002024-04-24 3:57PM EDT185.008.400.000.000.00-4572,7890.00%
AMZN240426P001875002024-04-24 3:57PM EDT187.5011.000.000.000.00-584900.00%
AMZN240426P001900002024-04-24 3:41PM EDT190.0013.020.000.000.00-108630.00%
AMZN240426P001925002024-04-24 3:56PM EDT192.5016.000.000.000.00-13290.00%
AMZN240426P001950002024-04-24 3:56PM EDT195.0018.500.000.000.00-26710.00%
AMZN240426P001975002024-04-24 3:56PM EDT197.5021.000.000.000.00-11500.00%
AMZN240426P002000002024-04-24 3:56PM EDT200.0023.500.000.000.00-5150.00%
AMZN240426P002025002024-04-24 3:54PM EDT202.5025.800.000.000.00-2800.00%
AMZN240426P002050002024-04-19 2:36PM EDT205.0030.250.000.000.00-8700.00%
AMZN240426P002100002024-04-24 3:56PM EDT210.0033.500.000.000.00-4640.00%
AMZN240426P002150002024-04-15 1:33PM EDT215.0030.850.000.000.00-300.00%
AMZN240426P002200002024-04-17 12:12PM EDT220.0038.500.000.000.00-4000.00%
AMZN240426P002250002024-04-12 2:47PM EDT225.0039.450.000.000.00-3600.00%
AMZN240426P002500002024-03-22 11:47AM EDT250.0071.5774.8075.950.00-20338.09%
AMZN240426P002550002024-04-18 10:40AM EDT255.0073.490.000.000.00--00.00%