U.S. markets open in 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.13-0.02 (-0.01%)
Al cierre: 04:00PM EDT
184.42 +1.29 (+0.70%)
Antes de la apertura del mercado: 09:17AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524C001000002024-05-22 2:44PM EDT100.0082.240.000.000.00-4260.00%
AMZN240524C001050002024-05-21 2:43PM EDT105.0077.130.000.000.00-120.00%
AMZN240524C001100002024-05-22 9:42AM EDT110.0074.140.000.000.00-53940.00%
AMZN240524C001150002024-05-22 11:28AM EDT115.0069.870.000.000.00-10130.00%
AMZN240524C001200002024-05-20 2:21PM EDT120.0063.690.000.000.00-11400.00%
AMZN240524C001250002024-05-22 3:31PM EDT125.0057.870.000.000.00-1013330.00%
AMZN240524C001300002024-05-21 9:36AM EDT130.0051.700.000.000.00-160.00%
AMZN240524C001350002024-05-21 12:37PM EDT135.0047.170.000.000.00-3760.00%
AMZN240524C001400002024-05-20 11:38AM EDT140.0045.330.000.000.00-81940.00%
AMZN240524C001450002024-05-22 2:44PM EDT145.0037.200.000.000.00-1101540.00%
AMZN240524C001490002024-05-21 11:55AM EDT149.0032.790.000.000.00-200990.00%
AMZN240524C001500002024-05-22 3:15PM EDT150.0032.700.000.000.00-92660.00%
AMZN240524C001550002024-05-22 3:53PM EDT155.0027.480.000.000.00-33730.00%
AMZN240524C001600002024-05-22 3:32PM EDT160.0023.000.000.000.00-381380.00%
AMZN240524C001625002024-05-22 3:14PM EDT162.5020.150.000.000.00-12830.00%
AMZN240524C001650002024-05-22 2:42PM EDT165.0017.150.000.000.00-94300.00%
AMZN240524C001675002024-05-22 2:00PM EDT167.5015.400.000.000.00-1540.00%
AMZN240524C001700002024-05-22 3:59PM EDT170.0013.200.000.000.00-2901,2060.00%
AMZN240524C001725002024-05-22 3:43PM EDT172.5010.400.000.000.00-14730.00%
AMZN240524C001750002024-05-22 3:57PM EDT175.008.300.000.000.00-3541,2370.00%
AMZN240524C001775002024-05-22 3:59PM EDT177.505.950.000.000.00-5069400.00%
AMZN240524C001800002024-05-22 3:59PM EDT180.003.800.000.000.00-3,0976,0430.00%
AMZN240524C001825002024-05-22 3:59PM EDT182.502.110.000.000.00-18,1649,7020.00%
AMZN240524C001850002024-05-22 3:59PM EDT185.000.950.000.000.00-62,73122,8963.13%
AMZN240524C001875002024-05-22 3:59PM EDT187.500.370.000.000.00-29,52522,0776.25%
AMZN240524C001900002024-05-22 3:59PM EDT190.000.130.000.000.00-30,24622,83112.50%
AMZN240524C001925002024-05-22 3:59PM EDT192.500.040.000.000.00-7,61313,90412.50%
AMZN240524C001950002024-05-22 3:54PM EDT195.000.020.000.000.00-1,29312,34425.00%
AMZN240524C001975002024-05-22 3:46PM EDT197.500.010.000.000.00-5425,76825.00%
AMZN240524C002000002024-05-22 3:45PM EDT200.000.020.000.000.00-1,0117,44725.00%
AMZN240524C002025002024-05-22 3:49PM EDT202.500.010.000.000.00-1991,57125.00%
AMZN240524C002050002024-05-22 2:36PM EDT205.000.010.000.000.00-2653,65925.00%
AMZN240524C002075002024-05-22 12:27PM EDT207.500.010.000.000.00-5766650.00%
AMZN240524C002100002024-05-22 2:56PM EDT210.000.010.000.000.00-221,78350.00%
AMZN240524C002125002024-05-20 12:36PM EDT212.500.010.000.000.00-532150.00%
AMZN240524C002150002024-05-21 10:03AM EDT215.000.010.000.000.00-11,70750.00%
AMZN240524C002200002024-05-16 3:57PM EDT220.000.010.000.000.00-301,09750.00%
AMZN240524C002250002024-05-21 10:07AM EDT225.000.010.000.000.00-1755250.00%
AMZN240524C002300002024-05-07 3:28PM EDT230.000.010.000.000.00-373250.00%
AMZN240524C002350002024-05-10 1:55PM EDT235.000.010.000.000.00-156250.00%
AMZN240524C002400002024-05-21 9:43AM EDT240.000.010.000.000.00-113550.00%
AMZN240524C002450002024-05-01 10:24AM EDT245.000.040.000.000.00-113250.00%
AMZN240524C002500002024-05-07 12:30PM EDT250.000.010.000.000.00-110850.00%
AMZN240524C002550002024-05-22 12:29PM EDT255.000.010.000.000.00-112950.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240524P001000002024-05-13 3:35PM EDT100.000.020.000.000.00-196550.00%
AMZN240524P001050002024-05-20 1:31PM EDT105.000.010.000.000.00-4650.00%
AMZN240524P001100002024-05-15 1:12PM EDT110.000.010.000.000.00--69350.00%
AMZN240524P001150002024-05-15 1:12PM EDT115.000.010.000.000.00-26526950.00%
AMZN240524P001200002024-05-16 10:19AM EDT120.000.010.000.000.00-336850.00%
AMZN240524P001250002024-05-21 3:15PM EDT125.000.010.000.000.00-949050.00%
AMZN240524P001300002024-05-15 9:55AM EDT130.000.010.000.000.00-1152850.00%
AMZN240524P001350002024-05-22 1:30PM EDT135.000.010.000.000.00-185950.00%
AMZN240524P001400002024-05-17 3:06PM EDT140.000.010.000.000.00-285350.00%
AMZN240524P001450002024-05-21 1:41PM EDT145.000.010.000.000.00-428650.00%
AMZN240524P001490002024-05-21 9:30AM EDT149.000.030.000.000.00-127250.00%
AMZN240524P001500002024-05-22 10:10AM EDT150.000.010.000.000.00-14,23850.00%
AMZN240524P001550002024-05-22 2:00PM EDT155.000.020.000.000.00-82,06450.00%
AMZN240524P001600002024-05-22 3:08PM EDT160.000.010.000.000.00-711,79150.00%
AMZN240524P001625002024-05-22 3:55PM EDT162.500.010.000.000.00-21,15925.00%
AMZN240524P001650002024-05-22 3:52PM EDT165.000.010.000.000.00-2291,80125.00%
AMZN240524P001675002024-05-22 2:18PM EDT167.500.030.000.000.00-581,46925.00%
AMZN240524P001700002024-05-22 3:52PM EDT170.000.050.000.000.00-2372,53925.00%
AMZN240524P001725002024-05-22 3:58PM EDT172.500.060.000.000.00-3243,34925.00%
AMZN240524P001750002024-05-22 3:59PM EDT175.000.100.000.000.00-3,3376,60612.50%
AMZN240524P001775002024-05-22 3:59PM EDT177.500.210.000.000.00-4,31010,14312.50%
AMZN240524P001800002024-05-22 3:59PM EDT180.000.560.000.000.00-12,87412,2746.25%
AMZN240524P001825002024-05-22 3:59PM EDT182.501.370.000.000.00-16,2158,4791.56%
AMZN240524P001850002024-05-22 3:59PM EDT185.002.800.000.000.00-6,0617,0550.00%
AMZN240524P001875002024-05-22 3:59PM EDT187.504.710.000.000.00-1,0042,1970.00%
AMZN240524P001900002024-05-22 3:52PM EDT190.007.600.000.000.00-2781,1570.00%
AMZN240524P001925002024-05-22 3:31PM EDT192.509.680.000.000.00-40310.00%
AMZN240524P001950002024-05-22 2:02PM EDT195.0012.680.000.000.00-1000.00%
AMZN240524P001975002024-05-22 3:19PM EDT197.5015.050.000.000.00-510.00%
AMZN240524P002000002024-05-22 3:05PM EDT200.0017.750.000.000.00-29200.00%
AMZN240524P002025002024-05-22 3:19PM EDT202.5020.050.000.000.00-200.00%
AMZN240524P002050002024-05-22 3:19PM EDT205.0022.550.000.000.00-500.00%
AMZN240524P002075002024-05-22 3:19PM EDT207.5025.050.000.000.00-200.00%
AMZN240524P002100002024-05-22 2:52PM EDT210.0027.550.000.000.00-920.00%
AMZN240524P002125002024-05-15 3:42PM EDT212.5026.580.000.000.00-800.00%
AMZN240524P002150002024-05-10 12:18PM EDT215.0027.700.000.000.00-100.00%
AMZN240524P002200002024-05-22 3:05PM EDT220.0037.700.000.000.00-3670.00%
AMZN240524P002250002024-05-15 3:42PM EDT225.0039.040.000.000.00-700.00%
AMZN240524P002300002024-05-08 3:36PM EDT230.0042.120.000.000.00-100.00%