U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.03+0.94 (+0.64%)
Al cierre: 04:00PM EST
147.10 +0.07 (+0.05%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231208C000700002023-11-27 10:16AM EST70.0079.1576.7577.300.00-15261.52%
AMZN231208C000750002023-11-09 10:19AM EST75.0067.2071.7572.300.00--32239.45%
AMZN231208C000800002023-11-16 10:13AM EST80.0062.4266.7567.350.00--1157.81%
AMZN231208C000900002023-11-30 3:50PM EST90.0056.0056.7557.600.00-45164.45%
AMZN231208C000950002023-11-30 2:05PM EST95.0049.6051.7552.300.00-14163.28%
AMZN231208C001000002023-12-01 2:10PM EST100.0046.8946.7547.35+2.04+4.55%2398103.91%
AMZN231208C001050002023-11-30 2:19PM EST105.0041.9541.7542.35+2.18+5.48%2792.19%
AMZN231208C001070002023-11-29 11:00AM EST107.0040.5339.8040.500.00-12108.98%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1238.7539.350.00-11784.38%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-1082.81%
AMZN231208C001100002023-12-01 1:23PM EST110.0036.7636.8037.40+0.42+1.16%232793.36%
AMZN231208C001110002023-12-01 10:35AM EST111.0035.4935.6036.30+0.50+1.43%32111.72%
AMZN231208C001120002023-11-22 9:57AM EST112.0035.2034.8035.450.00-1491.80%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-11-30 3:54PM EST114.0032.8532.8033.350.00-212178.13%
AMZN231208C001150002023-11-30 12:46PM EST115.0032.2031.8532.65+1.79+5.89%313196.09%
AMZN231208C001160002023-12-01 3:40PM EST116.0031.0230.8531.40+1.13+3.78%67181.45%
AMZN231208C001170002023-11-30 2:32PM EST117.0028.9029.8030.35+1.05+3.77%14571.09%
AMZN231208C001180002023-11-28 10:44AM EST118.0029.2228.8029.350.00-32468.75%
AMZN231208C001190002023-11-30 3:11PM EST119.0025.9727.8028.350.00-32766.41%
AMZN231208C001200002023-12-01 1:29PM EST120.0026.7526.8527.35+1.50+5.94%44668.16%
AMZN231208C001210002023-11-30 10:37AM EST121.0025.9025.8026.40+0.80+3.19%22965.63%
AMZN231208C001220002023-12-01 3:55PM EST122.0024.9524.8025.35-1.67-6.27%222959.38%
AMZN231208C001230002023-12-01 3:55PM EST123.0024.0023.8024.35+1.98+8.99%21657.23%
AMZN231208C001240002023-12-01 12:03PM EST124.0022.6522.8023.40+1.62+7.70%14358.40%
AMZN231208C001250002023-12-01 3:57PM EST125.0022.1621.8522.55+2.35+11.86%7112164.84%
AMZN231208C001260002023-12-01 2:10PM EST126.0020.8620.8521.65+1.59+8.25%28365.23%
AMZN231208C001270002023-11-30 3:00PM EST127.0019.3019.8020.40+1.08+5.93%15051.37%
AMZN231208C001280002023-12-01 12:34PM EST128.0018.8418.8519.35+1.59+9.22%786564.55%
AMZN231208C001290002023-12-01 10:25AM EST129.0017.4517.8018.65+1.10+6.73%1211855.66%
AMZN231208C001300002023-12-01 3:59PM EST130.0017.0816.8517.55+2.18+14.63%7521151.56%
AMZN231208C001310002023-12-01 2:37PM EST131.0016.0915.8516.35+2.02+14.36%1811455.86%
AMZN231208C001320002023-12-01 3:49PM EST132.0014.9514.8515.40+0.23+1.56%5530154.79%
AMZN231208C001330002023-12-01 3:53PM EST133.0014.0513.8514.45+2.02+16.79%10642953.52%
AMZN231208C001340002023-12-01 3:58PM EST134.0012.9512.8513.40+1.74+15.52%12935548.83%
AMZN231208C001350002023-12-01 3:59PM EST135.0012.0211.8512.45+0.28+2.39%36474447.36%
AMZN231208C001360002023-12-01 3:53PM EST136.0011.1510.9011.45+2.15+23.89%20965544.29%
AMZN231208C001370002023-12-01 3:32PM EST137.0010.009.9010.45+0.50+5.26%17450241.21%
AMZN231208C001380002023-12-01 3:59PM EST138.009.159.059.45+1.15+14.37%15969938.09%
AMZN231208C001390002023-12-01 3:49PM EST139.008.108.008.50+0.20+2.53%1201,01536.13%
AMZN231208C001400002023-12-01 3:57PM EST140.007.347.057.45+0.29+4.11%4931,68331.74%
AMZN231208C001410002023-12-01 3:56PM EST141.006.316.206.60+0.54+9.36%3211,70331.59%
AMZN231208C001420002023-12-01 3:58PM EST142.005.305.305.50+0.70+15.22%3531,59226.17%
AMZN231208C001430002023-12-01 3:58PM EST143.004.554.454.85+0.35+8.33%5131,02328.61%
AMZN231208C001440002023-12-01 3:59PM EST144.003.693.703.80+0.29+8.53%1,7692,15123.83%
AMZN231208C001450002023-12-01 3:59PM EST145.002.992.983.10+0.24+8.73%4,4565,78623.76%
AMZN231208C001460002023-12-01 3:59PM EST146.002.392.332.40+0.17+7.66%13,6293,58222.73%
AMZN231208C001470002023-12-01 3:59PM EST147.001.781.791.83+0.04+2.30%18,5724,67822.34%
AMZN231208C001480002023-12-01 3:59PM EST148.001.351.311.40+0.05+3.85%8,7975,17122.63%
AMZN231208C001490002023-12-01 3:59PM EST149.000.950.930.950.00-6,6313,25821.56%
AMZN231208C001500002023-12-01 3:59PM EST150.000.660.650.68-0.04-5.71%9,30711,40221.78%
AMZN231208C001525002023-12-01 3:59PM EST152.500.260.240.27-0.05-16.13%5,2714,47522.32%
AMZN231208C001550002023-12-01 3:59PM EST155.000.100.100.11-0.05-33.33%3,1854,92023.54%
AMZN231208C001575002023-12-01 3:59PM EST157.500.050.050.06-0.02-28.57%1,1861,62026.07%
AMZN231208C001600002023-12-01 3:50PM EST160.000.030.030.04-0.02-40.00%6242,86729.10%
AMZN231208C001625002023-12-01 2:57PM EST162.500.020.020.03-0.01-33.33%1,0781,04632.23%
AMZN231208C001650002023-12-01 3:47PM EST165.000.010.010.02-0.01-50.00%1,1612,96834.77%
AMZN231208C001675002023-12-01 2:51PM EST167.500.020.010.020.00-9062,55738.67%
AMZN231208C001700002023-12-01 9:41AM EST170.000.010.010.020.00-361,33742.19%
AMZN231208C001750002023-12-01 3:06PM EST175.000.010.000.010.00-6,49441046.09%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-6947150.00%
AMZN231208C001850002023-11-27 10:59AM EST185.000.010.000.010.00-222356.25%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231208P000700002023-11-29 3:40PM EST70.000.010.000.010.00-282168.75%
AMZN231208P000750002023-11-03 9:38AM EST75.000.010.000.010.00-11156.25%
AMZN231208P000800002023-10-31 1:58PM EST80.000.020.000.010.00-58140.63%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265125.00%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.010.00-2040115.63%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318103.13%
AMZN231208P001000002023-11-22 10:40AM EST100.000.010.000.010.00-259190.63%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-1721381.25%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.010.00-117775.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.010.00-111875.00%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.010.00-101,01971.88%
AMZN231208P001100002023-11-30 3:58PM EST110.000.010.000.010.00-31,06370.31%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,01068.75%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-116365.63%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.010.00-5413664.06%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,01162.50%
AMZN231208P001150002023-12-01 10:59AM EST115.000.010.000.010.00-135959.38%
AMZN231208P001160002023-11-28 2:53PM EST116.000.010.000.010.00-2231657.81%
AMZN231208P001170002023-12-01 3:52PM EST117.000.010.000.020.00-1557360.16%
AMZN231208P001180002023-12-01 12:46PM EST118.000.010.000.020.00-821557.81%
AMZN231208P001190002023-11-30 2:58PM EST119.000.010.000.010.00-17969653.13%
AMZN231208P001200002023-12-01 3:57PM EST120.000.010.010.020.00-7,1792,64256.25%
AMZN231208P001210002023-11-30 3:04PM EST121.000.010.010.020.00-13253.91%
AMZN231208P001220002023-12-01 12:55PM EST122.000.010.010.02-0.01-50.00%4330152.34%
AMZN231208P001230002023-12-01 1:07PM EST123.000.010.010.02-0.01-50.00%54066750.00%
AMZN231208P001240002023-12-01 12:27PM EST124.000.020.010.020.00-2250149.61%
AMZN231208P001250002023-12-01 3:59PM EST125.000.020.010.03-0.02-50.00%65499750.00%
AMZN231208P001260002023-12-01 3:48PM EST126.000.010.010.03-0.02-66.67%1533447.66%
AMZN231208P001270002023-12-01 2:31PM EST127.000.010.020.03-0.03-75.00%6345445.70%
AMZN231208P001280002023-12-01 3:41PM EST128.000.020.020.03-0.02-50.00%1,02038943.36%
AMZN231208P001290002023-12-01 3:55PM EST129.000.020.030.04-0.02-50.00%2082342.97%
AMZN231208P001300002023-12-01 3:57PM EST130.000.030.030.040.00-611,79540.63%
AMZN231208P001310002023-12-01 3:48PM EST131.000.030.030.04-0.03-50.00%5261538.48%
AMZN231208P001320002023-12-01 3:59PM EST132.000.040.030.05-0.02-33.33%1101,25737.50%
AMZN231208P001330002023-12-01 3:57PM EST133.000.040.040.05-0.03-42.86%3,5502,98335.16%
AMZN231208P001340002023-12-01 3:57PM EST134.000.060.040.05-0.02-25.00%30564733.01%
AMZN231208P001350002023-12-01 3:59PM EST135.000.060.050.06-0.05-45.45%5141,94931.64%
AMZN231208P001360002023-12-01 3:44PM EST136.000.070.060.07-0.03-30.00%16881030.08%
AMZN231208P001370002023-12-01 3:57PM EST137.000.090.070.08-0.03-25.00%5861,18828.32%
AMZN231208P001380002023-12-01 3:57PM EST138.000.100.090.10-0.08-44.44%7931,10527.05%
AMZN231208P001390002023-12-01 3:59PM EST139.000.120.110.13-0.17-58.62%6661,65125.98%
AMZN231208P001400002023-12-01 3:59PM EST140.000.170.150.17-0.15-46.87%2,3283,96024.81%
AMZN231208P001410002023-12-01 3:58PM EST141.000.220.210.23-0.25-53.19%1,1793,28223.83%
AMZN231208P001420002023-12-01 3:59PM EST142.000.320.300.32-0.26-44.83%1,6362,12123.00%
AMZN231208P001430002023-12-01 3:59PM EST143.000.450.440.46-0.36-44.44%2,5671,60622.51%
AMZN231208P001440002023-12-01 3:59PM EST144.000.650.630.65-0.44-40.37%2,6362,49421.97%
AMZN231208P001450002023-12-01 3:59PM EST145.000.900.890.90-0.55-37.93%6,1175,54221.44%
AMZN231208P001460002023-12-01 3:59PM EST146.001.251.221.27-0.62-33.16%10,1172,11021.46%
AMZN231208P001470002023-12-01 3:59PM EST147.001.711.681.70-0.68-28.45%4,8451,71221.12%
AMZN231208P001480002023-12-01 3:59PM EST148.002.252.182.26-0.73-24.50%1,3261,40921.27%
AMZN231208P001490002023-12-01 3:59PM EST149.002.862.802.88-0.59-17.10%65294121.02%
AMZN231208P001500002023-12-01 3:58PM EST150.003.553.503.65-1.07-23.16%4851,44521.78%
AMZN231208P001525002023-12-01 3:20PM EST152.505.935.506.00-1.40-19.10%7216427.83%
AMZN231208P001550002023-12-01 3:53PM EST155.008.107.758.40-2.50-23.58%12421933.15%
AMZN231208P001575002023-12-01 1:51PM EST157.5010.9410.2510.85-0.60-5.20%126638.57%
AMZN231208P001600002023-12-01 10:30AM EST160.0013.9212.6013.35+0.32+2.35%11144.82%
AMZN231208P001625002023-11-22 3:49PM EST162.5015.9015.0515.850.00--050.83%