U.S. markets open in 2 hours 55 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.95-1.09 (-1.09%)
Al cierre: 04:00PM EDT
98.75 -0.20 (-0.20%)
Antes de la apertura del mercado: 06:34AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230324C000550002023-03-14 12:13PM EDT55.0039.400.000.000.00-2500.00%
AMZN230324C000600002023-02-24 4:15PM EDT60.0033.300.000.000.00-600.00%
AMZN230324C000650002023-03-09 10:55AM EDT65.0030.500.000.000.00--00.00%
AMZN230324C000670002023-03-17 2:12PM EDT67.0031.900.000.000.00-100.00%
AMZN230324C000700002023-03-16 12:01PM EDT70.0030.370.000.000.00-1000.00%
AMZN230324C000720002023-03-13 1:47PM EDT72.0020.900.000.000.00--00.00%
AMZN230324C000730002023-03-16 9:33AM EDT73.0022.900.000.000.00--00.00%
AMZN230324C000740002023-03-16 10:34AM EDT74.0024.000.000.000.00--00.00%
AMZN230324C000750002023-03-17 3:07PM EDT75.0023.500.000.000.00-4300.00%
AMZN230324C000760002023-03-16 10:14AM EDT76.0021.500.000.000.00--00.00%
AMZN230324C000770002023-03-16 9:46AM EDT77.0019.800.000.000.00--00.00%
AMZN230324C000780002023-03-17 10:02AM EDT78.0022.600.000.000.00-200.00%
AMZN230324C000790002023-03-17 2:07PM EDT79.0020.100.000.000.00-2600.00%
AMZN230324C000800002023-03-17 2:34PM EDT80.0018.700.000.000.00-10400.00%
AMZN230324C000810002023-03-17 10:35AM EDT81.0017.100.000.000.00-300.00%
AMZN230324C000820002023-03-17 12:14PM EDT82.0016.370.000.000.00-300.00%
AMZN230324C000830002023-03-17 10:21AM EDT83.0016.130.000.000.00-500.00%
AMZN230324C000840002023-03-17 11:19AM EDT84.0014.400.000.000.00-2200.00%
AMZN230324C000850002023-03-17 3:40PM EDT85.0013.850.000.000.00-10100.00%
AMZN230324C000860002023-03-17 3:33PM EDT86.0012.730.000.000.00-400.00%
AMZN230324C000870002023-03-17 3:15PM EDT87.0011.870.000.000.00-1600.00%
AMZN230324C000880002023-03-17 1:55PM EDT88.0011.250.000.000.00-500.00%
AMZN230324C000890002023-03-17 3:11PM EDT89.009.790.000.000.00-11300.00%
AMZN230324C000900002023-03-17 3:55PM EDT90.009.500.000.000.00-1,08200.00%
AMZN230324C000910002023-03-17 3:59PM EDT91.008.380.000.000.00-5900.00%
AMZN230324C000920002023-03-17 3:59PM EDT92.007.550.000.000.00-16500.00%
AMZN230324C000930002023-03-17 3:54PM EDT93.006.680.000.000.00-55300.00%
AMZN230324C000940002023-03-17 3:57PM EDT94.005.720.000.000.00-1,61800.00%
AMZN230324C000950002023-03-17 3:59PM EDT95.004.900.000.000.00-1,65400.00%
AMZN230324C000960002023-03-17 3:59PM EDT96.004.200.000.000.00-1,80500.00%
AMZN230324C000970002023-03-17 3:59PM EDT97.003.550.000.000.00-2,70800.00%
AMZN230324C000980002023-03-17 3:59PM EDT98.002.910.000.000.00-7,29700.00%
AMZN230324C000990002023-03-17 3:59PM EDT99.002.300.000.000.00-9,58200.20%
AMZN230324C001000002023-03-17 3:59PM EDT100.001.840.000.000.00-26,25803.13%
AMZN230324C001010002023-03-17 3:59PM EDT101.001.410.000.000.00-6,45806.25%
AMZN230324C001020002023-03-17 3:59PM EDT102.001.060.000.000.00-7,54806.25%
AMZN230324C001030002023-03-17 3:59PM EDT103.000.790.000.000.00-7,19406.25%
AMZN230324C001040002023-03-17 3:59PM EDT104.000.570.000.000.00-3,699012.50%
AMZN230324C001050002023-03-17 3:59PM EDT105.000.410.000.000.00-7,294012.50%
AMZN230324C001060002023-03-17 3:58PM EDT106.000.290.000.000.00-1,764012.50%
AMZN230324C001070002023-03-17 3:58PM EDT107.000.220.000.000.00-873012.50%
AMZN230324C001080002023-03-17 3:59PM EDT108.000.160.000.000.00-1,029012.50%
AMZN230324C001090002023-03-17 3:57PM EDT109.000.110.000.000.00-398025.00%
AMZN230324C001100002023-03-17 3:59PM EDT110.000.090.000.000.00-4,083025.00%
AMZN230324C001110002023-03-17 3:56PM EDT111.000.070.000.000.00-356025.00%
AMZN230324C001120002023-03-17 3:54PM EDT112.000.060.000.000.00-309025.00%
AMZN230324C001130002023-03-17 3:27PM EDT113.000.050.000.000.00-178025.00%
AMZN230324C001140002023-03-17 3:58PM EDT114.000.040.000.000.00-267025.00%
AMZN230324C001150002023-03-17 3:52PM EDT115.000.040.000.000.00-1,029025.00%
AMZN230324C001160002023-03-17 3:50PM EDT116.000.030.000.000.00-275025.00%
AMZN230324C001170002023-03-17 3:00PM EDT117.000.030.000.000.00-2,566025.00%
AMZN230324C001180002023-03-17 3:13PM EDT118.000.020.000.000.00-239025.00%
AMZN230324C001190002023-03-17 2:38PM EDT119.000.020.000.000.00-13025.00%
AMZN230324C001200002023-03-17 3:26PM EDT120.000.020.000.000.00-143050.00%
AMZN230324C001210002023-03-17 1:13PM EDT121.000.020.000.000.00-27050.00%
AMZN230324C001220002023-03-17 9:57AM EDT122.000.020.000.000.00-1050.00%
AMZN230324C001230002023-03-17 2:59PM EDT123.000.010.000.000.00-24050.00%
AMZN230324C001240002023-03-17 12:14PM EDT124.000.010.000.000.00-3050.00%
AMZN230324C001250002023-03-17 3:05PM EDT125.000.010.000.000.00-338050.00%
AMZN230324C001260002023-03-16 3:22PM EDT126.000.020.000.000.00-181050.00%
AMZN230324C001270002023-03-16 12:22PM EDT127.000.020.000.000.00-200050.00%
AMZN230324C001280002023-03-16 10:59AM EDT128.000.010.000.000.00-10050.00%
AMZN230324C001290002023-03-17 9:49AM EDT129.000.010.000.000.00-2050.00%
AMZN230324C001300002023-03-17 9:35AM EDT130.000.010.000.000.00-1050.00%
AMZN230324C001310002023-03-16 2:28PM EDT131.000.020.000.000.00-2050.00%
AMZN230324C001320002023-03-17 10:22AM EDT132.000.010.000.000.00-10050.00%
AMZN230324C001330002023-03-03 11:06AM EDT133.000.010.000.000.00-1050.00%
AMZN230324C001340002023-03-16 1:50PM EDT134.000.010.000.000.00-100050.00%
AMZN230324C001350002023-03-17 2:06PM EDT135.000.010.000.000.00-1050.00%
AMZN230324C001360002023-03-09 4:33PM EDT136.000.010.000.000.00-1,381050.00%
AMZN230324C001370002023-02-22 4:16PM EDT137.000.030.000.000.00-1,000050.00%
AMZN230324C001380002023-02-23 1:24PM EDT138.000.010.000.000.00-19050.00%
AMZN230324C001390002023-03-17 9:31AM EDT139.000.010.000.000.00-6050.00%
AMZN230324C001400002023-03-02 1:16PM EDT140.000.010.000.000.00-10050.00%
AMZN230324C001410002023-03-03 11:23AM EDT141.000.020.000.000.00-1050.00%
AMZN230324C001430002023-02-09 11:19AM EDT143.000.110.000.010.00--12103.13%
AMZN230324C001440002023-02-24 12:07PM EDT144.000.010.000.000.00-7050.00%
AMZN230324C001450002023-03-06 1:15PM EDT145.000.010.000.000.00-1050.00%
AMZN230324C001500002023-03-17 3:17PM EDT150.000.010.000.000.00-10050.00%
AMZN230324C001525002023-02-23 11:32AM EDT152.500.010.000.000.00-25050.00%
AMZN230324C001550002023-03-17 1:12PM EDT155.000.010.000.000.00-10050.00%
AMZN230324C001575002023-02-24 4:42PM EDT157.500.010.000.000.00-18050.00%
AMZN230324C001600002023-02-21 10:30AM EDT160.000.010.000.000.00-1050.00%
AMZN230324C001650002023-02-08 11:56AM EDT165.000.050.000.010.00--2137.50%
AMZN230324C001700002023-02-24 10:37AM EDT170.000.010.000.000.00-3050.00%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230324P000500002023-03-13 9:42AM EDT50.000.020.000.000.00-10050.00%
AMZN230324P000550002023-03-17 2:13PM EDT55.000.010.000.000.00-1050.00%
AMZN230324P000600002023-03-17 11:37AM EDT60.000.010.000.000.00-2050.00%
AMZN230324P000650002023-03-13 2:37PM EDT65.000.030.000.000.00-46050.00%
AMZN230324P000670002023-03-16 11:39AM EDT67.000.010.000.000.00--050.00%
AMZN230324P000680002023-03-17 10:59AM EDT68.000.010.000.000.00-401050.00%
AMZN230324P000690002023-03-17 11:56AM EDT69.000.010.000.000.00-112050.00%
AMZN230324P000700002023-03-17 3:24PM EDT70.000.010.000.000.00-76050.00%
AMZN230324P000710002023-03-17 10:14AM EDT71.000.010.000.000.00-150050.00%
AMZN230324P000720002023-03-17 3:55PM EDT72.000.010.000.000.00-829050.00%
AMZN230324P000730002023-03-17 2:08PM EDT73.000.010.000.000.00-36050.00%
AMZN230324P000740002023-03-17 3:57PM EDT74.000.010.000.000.00-2,000050.00%
AMZN230324P000750002023-03-17 3:57PM EDT75.000.010.000.000.00-187050.00%
AMZN230324P000760002023-03-17 2:15PM EDT76.000.020.000.000.00-101050.00%
AMZN230324P000770002023-03-17 12:58PM EDT77.000.030.000.000.00-75050.00%
AMZN230324P000780002023-03-17 3:52PM EDT78.000.030.000.000.00-48050.00%
AMZN230324P000790002023-03-17 3:47PM EDT79.000.030.000.000.00-539050.00%
AMZN230324P000800002023-03-17 3:57PM EDT80.000.030.000.000.00-2,223050.00%
AMZN230324P000810002023-03-17 2:19PM EDT81.000.040.000.000.00-430050.00%
AMZN230324P000820002023-03-17 3:57PM EDT82.000.040.000.000.00-2,067050.00%
AMZN230324P000830002023-03-17 3:55PM EDT83.000.050.000.000.00-322025.00%
AMZN230324P000840002023-03-17 3:57PM EDT84.000.070.000.000.00-413025.00%
AMZN230324P000850002023-03-17 3:56PM EDT85.000.080.000.000.00-937025.00%
AMZN230324P000860002023-03-17 3:55PM EDT86.000.100.000.000.00-2,178025.00%
AMZN230324P000870002023-03-17 3:59PM EDT87.000.130.000.000.00-577025.00%
AMZN230324P000880002023-03-17 3:56PM EDT88.000.160.000.000.00-1,770025.00%
AMZN230324P000890002023-03-17 3:58PM EDT89.000.220.000.000.00-800025.00%
AMZN230324P000900002023-03-17 3:59PM EDT90.000.270.000.000.00-3,429025.00%
AMZN230324P000910002023-03-17 3:56PM EDT91.000.340.000.000.00-1,198012.50%
AMZN230324P000920002023-03-17 3:59PM EDT92.000.450.000.000.00-2,148012.50%
AMZN230324P000930002023-03-17 3:59PM EDT93.000.570.000.000.00-3,755012.50%
AMZN230324P000940002023-03-17 3:59PM EDT94.000.750.000.000.00-3,394012.50%
AMZN230324P000950002023-03-17 3:59PM EDT95.000.960.000.000.00-10,73406.25%
AMZN230324P000960002023-03-17 3:59PM EDT96.001.200.000.000.00-3,49406.25%
AMZN230324P000970002023-03-17 3:59PM EDT97.001.500.000.000.00-4,68506.25%
AMZN230324P000980002023-03-17 3:59PM EDT98.001.880.000.000.00-9,94403.13%
AMZN230324P000990002023-03-17 3:59PM EDT99.002.310.000.000.00-4,50500.00%
AMZN230324P001000002023-03-17 3:59PM EDT100.002.810.000.000.00-4,76900.00%
AMZN230324P001010002023-03-17 3:58PM EDT101.003.400.000.000.00-1,24500.00%
AMZN230324P001020002023-03-17 3:59PM EDT102.004.030.000.000.00-64900.00%
AMZN230324P001030002023-03-17 3:55PM EDT103.004.620.000.000.00-68600.00%
AMZN230324P001040002023-03-17 3:55PM EDT104.005.400.000.000.00-33200.00%
AMZN230324P001050002023-03-17 3:58PM EDT105.006.350.000.000.00-85500.00%
AMZN230324P001060002023-03-17 3:49PM EDT106.007.500.000.000.00-38800.00%
AMZN230324P001070002023-03-17 3:48PM EDT107.008.350.000.000.00-11600.00%
AMZN230324P001080002023-03-17 3:52PM EDT108.009.200.000.000.00-5300.00%
AMZN230324P001090002023-03-17 3:59PM EDT109.0010.150.000.000.00-3900.00%
AMZN230324P001100002023-03-17 3:54PM EDT110.0011.000.000.000.00-20600.00%
AMZN230324P001110002023-03-17 11:40AM EDT111.0013.400.000.000.00-400.00%
AMZN230324P001120002023-03-17 11:43AM EDT112.0014.400.000.000.00-2900.00%
AMZN230324P001130002023-03-17 9:32AM EDT113.0012.530.000.000.00-100.00%
AMZN230324P001140002023-03-15 3:20PM EDT114.0018.300.000.000.00-600.00%
AMZN230324P001150002023-03-17 3:06PM EDT115.0016.500.000.000.00-500.00%
AMZN230324P001160002023-03-17 10:27AM EDT116.0017.500.000.000.00-200.00%
AMZN230324P001170002023-03-16 10:31AM EDT117.0019.000.000.000.00-2100.00%
AMZN230324P001180002023-03-17 9:40AM EDT118.0018.100.000.000.00-200.00%
AMZN230324P001190002023-02-16 10:42AM EDT119.0020.0019.8020.350.00-1066.41%
AMZN230324P001200002023-03-17 12:17PM EDT120.0021.800.000.000.00-1400.00%
AMZN230324P001210002023-03-06 10:37AM EDT121.0026.000.000.000.00-200.00%
AMZN230324P001220002023-02-03 11:51AM EDT122.0015.7026.6527.600.00-4020240.48%
AMZN230324P001230002023-02-27 4:07PM EDT123.0029.580.000.000.00-200.00%
AMZN230324P001240002023-03-03 11:30AM EDT124.0029.270.000.000.00-100.00%
AMZN230324P001250002023-03-17 10:45AM EDT125.0027.000.000.000.00-500.00%
AMZN230324P001260002023-03-16 1:38PM EDT126.0025.700.000.000.00-100.00%
AMZN230324P001300002023-03-16 12:59PM EDT130.0029.140.000.000.00-1000.00%
AMZN230324P001330002023-02-07 10:36AM EDT133.0032.5039.0039.600.00--0321.14%
AMZN230324P001350002023-02-21 10:37AM EDT135.0039.500.000.000.00--00.00%
AMZN230324P001400002023-03-02 12:47PM EDT140.0049.500.000.000.00--00.00%
AMZN230324P001500002023-03-16 11:28AM EDT150.0050.230.000.000.00-100.00%
AMZN230324P001700002023-03-14 12:27PM EDT170.0075.900.000.000.00--00.00%