Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00070000 | 2023-11-27 10:16AM EST | 70.00 | 79.15 | 76.75 | 77.30 | 0.00 | - | 1 | 5 | 261.52% |
| AMZN231208C00075000 | 2023-11-09 10:19AM EST | 75.00 | 67.20 | 71.75 | 72.30 | 0.00 | - | - | 32 | 239.45% |
| AMZN231208C00080000 | 2023-11-16 10:13AM EST | 80.00 | 62.42 | 66.75 | 67.35 | 0.00 | - | - | 1 | 157.81% |
| AMZN231208C00090000 | 2023-11-30 3:50PM EST | 90.00 | 56.00 | 56.75 | 57.60 | 0.00 | - | 4 | 5 | 164.45% |
| AMZN231208C00095000 | 2023-11-30 2:05PM EST | 95.00 | 49.60 | 51.75 | 52.30 | 0.00 | - | 1 | 4 | 163.28% |
| AMZN231208C00100000 | 2023-12-01 2:10PM EST | 100.00 | 46.89 | 46.75 | 47.35 | +2.04 | +4.55% | 23 | 98 | 103.91% |
| AMZN231208C00105000 | 2023-11-30 2:19PM EST | 105.00 | 41.95 | 41.75 | 42.35 | +2.18 | +5.48% | 2 | 7 | 92.19% |
| AMZN231208C00107000 | 2023-11-29 11:00AM EST | 107.00 | 40.53 | 39.80 | 40.50 | 0.00 | - | 1 | 2 | 108.98% |
| AMZN231208C00108000 | 2023-11-10 3:59PM EST | 108.00 | 36.12 | 38.75 | 39.35 | 0.00 | - | 11 | 7 | 84.38% |
| AMZN231208C00109000 | 2023-11-02 9:49AM EST | 109.00 | 29.07 | 37.75 | 38.35 | 0.00 | - | 1 | 0 | 82.81% |
| AMZN231208C00110000 | 2023-12-01 1:23PM EST | 110.00 | 36.76 | 36.80 | 37.40 | +0.42 | +1.16% | 23 | 27 | 93.36% |
| AMZN231208C00111000 | 2023-12-01 10:35AM EST | 111.00 | 35.49 | 35.60 | 36.30 | +0.50 | +1.43% | 3 | 2 | 111.72% |
| AMZN231208C00112000 | 2023-11-22 9:57AM EST | 112.00 | 35.20 | 34.80 | 35.45 | 0.00 | - | 1 | 4 | 91.80% |
| AMZN231208C00113000 | 2023-10-30 10:57AM EST | 113.00 | 20.30 | 33.20 | 33.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN231208C00114000 | 2023-11-30 3:54PM EST | 114.00 | 32.85 | 32.80 | 33.35 | 0.00 | - | 21 | 21 | 78.13% |
| AMZN231208C00115000 | 2023-11-30 12:46PM EST | 115.00 | 32.20 | 31.85 | 32.65 | +1.79 | +5.89% | 3 | 131 | 96.09% |
| AMZN231208C00116000 | 2023-12-01 3:40PM EST | 116.00 | 31.02 | 30.85 | 31.40 | +1.13 | +3.78% | 6 | 71 | 81.45% |
| AMZN231208C00117000 | 2023-11-30 2:32PM EST | 117.00 | 28.90 | 29.80 | 30.35 | +1.05 | +3.77% | 1 | 45 | 71.09% |
| AMZN231208C00118000 | 2023-11-28 10:44AM EST | 118.00 | 29.22 | 28.80 | 29.35 | 0.00 | - | 3 | 24 | 68.75% |
| AMZN231208C00119000 | 2023-11-30 3:11PM EST | 119.00 | 25.97 | 27.80 | 28.35 | 0.00 | - | 3 | 27 | 66.41% |
| AMZN231208C00120000 | 2023-12-01 1:29PM EST | 120.00 | 26.75 | 26.85 | 27.35 | +1.50 | +5.94% | 4 | 46 | 68.16% |
| AMZN231208C00121000 | 2023-11-30 10:37AM EST | 121.00 | 25.90 | 25.80 | 26.40 | +0.80 | +3.19% | 2 | 29 | 65.63% |
| AMZN231208C00122000 | 2023-12-01 3:55PM EST | 122.00 | 24.95 | 24.80 | 25.35 | -1.67 | -6.27% | 2 | 229 | 59.38% |
| AMZN231208C00123000 | 2023-12-01 3:55PM EST | 123.00 | 24.00 | 23.80 | 24.35 | +1.98 | +8.99% | 2 | 16 | 57.23% |
| AMZN231208C00124000 | 2023-12-01 12:03PM EST | 124.00 | 22.65 | 22.80 | 23.40 | +1.62 | +7.70% | 1 | 43 | 58.40% |
| AMZN231208C00125000 | 2023-12-01 3:57PM EST | 125.00 | 22.16 | 21.85 | 22.55 | +2.35 | +11.86% | 71 | 121 | 64.84% |
| AMZN231208C00126000 | 2023-12-01 2:10PM EST | 126.00 | 20.86 | 20.85 | 21.65 | +1.59 | +8.25% | 2 | 83 | 65.23% |
| AMZN231208C00127000 | 2023-11-30 3:00PM EST | 127.00 | 19.30 | 19.80 | 20.40 | +1.08 | +5.93% | 1 | 50 | 51.37% |
| AMZN231208C00128000 | 2023-12-01 12:34PM EST | 128.00 | 18.84 | 18.85 | 19.35 | +1.59 | +9.22% | 78 | 65 | 64.55% |
| AMZN231208C00129000 | 2023-12-01 10:25AM EST | 129.00 | 17.45 | 17.80 | 18.65 | +1.10 | +6.73% | 12 | 118 | 55.66% |
| AMZN231208C00130000 | 2023-12-01 3:59PM EST | 130.00 | 17.08 | 16.85 | 17.55 | +2.18 | +14.63% | 75 | 211 | 51.56% |
| AMZN231208C00131000 | 2023-12-01 2:37PM EST | 131.00 | 16.09 | 15.85 | 16.35 | +2.02 | +14.36% | 18 | 114 | 55.86% |
| AMZN231208C00132000 | 2023-12-01 3:49PM EST | 132.00 | 14.95 | 14.85 | 15.40 | +0.23 | +1.56% | 55 | 301 | 54.79% |
| AMZN231208C00133000 | 2023-12-01 3:53PM EST | 133.00 | 14.05 | 13.85 | 14.45 | +2.02 | +16.79% | 106 | 429 | 53.52% |
| AMZN231208C00134000 | 2023-12-01 3:58PM EST | 134.00 | 12.95 | 12.85 | 13.40 | +1.74 | +15.52% | 129 | 355 | 48.83% |
| AMZN231208C00135000 | 2023-12-01 3:59PM EST | 135.00 | 12.02 | 11.85 | 12.45 | +0.28 | +2.39% | 364 | 744 | 47.36% |
| AMZN231208C00136000 | 2023-12-01 3:53PM EST | 136.00 | 11.15 | 10.90 | 11.45 | +2.15 | +23.89% | 209 | 655 | 44.29% |
| AMZN231208C00137000 | 2023-12-01 3:32PM EST | 137.00 | 10.00 | 9.90 | 10.45 | +0.50 | +5.26% | 174 | 502 | 41.21% |
| AMZN231208C00138000 | 2023-12-01 3:59PM EST | 138.00 | 9.15 | 9.05 | 9.45 | +1.15 | +14.37% | 159 | 699 | 38.09% |
| AMZN231208C00139000 | 2023-12-01 3:49PM EST | 139.00 | 8.10 | 8.00 | 8.50 | +0.20 | +2.53% | 120 | 1,015 | 36.13% |
| AMZN231208C00140000 | 2023-12-01 3:57PM EST | 140.00 | 7.34 | 7.05 | 7.45 | +0.29 | +4.11% | 493 | 1,683 | 31.74% |
| AMZN231208C00141000 | 2023-12-01 3:56PM EST | 141.00 | 6.31 | 6.20 | 6.60 | +0.54 | +9.36% | 321 | 1,703 | 31.59% |
| AMZN231208C00142000 | 2023-12-01 3:58PM EST | 142.00 | 5.30 | 5.30 | 5.50 | +0.70 | +15.22% | 353 | 1,592 | 26.17% |
| AMZN231208C00143000 | 2023-12-01 3:58PM EST | 143.00 | 4.55 | 4.45 | 4.85 | +0.35 | +8.33% | 513 | 1,023 | 28.61% |
| AMZN231208C00144000 | 2023-12-01 3:59PM EST | 144.00 | 3.69 | 3.70 | 3.80 | +0.29 | +8.53% | 1,769 | 2,151 | 23.83% |
| AMZN231208C00145000 | 2023-12-01 3:59PM EST | 145.00 | 2.99 | 2.98 | 3.10 | +0.24 | +8.73% | 4,456 | 5,786 | 23.76% |
| AMZN231208C00146000 | 2023-12-01 3:59PM EST | 146.00 | 2.39 | 2.33 | 2.40 | +0.17 | +7.66% | 13,629 | 3,582 | 22.73% |
| AMZN231208C00147000 | 2023-12-01 3:59PM EST | 147.00 | 1.78 | 1.79 | 1.83 | +0.04 | +2.30% | 18,572 | 4,678 | 22.34% |
| AMZN231208C00148000 | 2023-12-01 3:59PM EST | 148.00 | 1.35 | 1.31 | 1.40 | +0.05 | +3.85% | 8,797 | 5,171 | 22.63% |
| AMZN231208C00149000 | 2023-12-01 3:59PM EST | 149.00 | 0.95 | 0.93 | 0.95 | 0.00 | - | 6,631 | 3,258 | 21.56% |
| AMZN231208C00150000 | 2023-12-01 3:59PM EST | 150.00 | 0.66 | 0.65 | 0.68 | -0.04 | -5.71% | 9,307 | 11,402 | 21.78% |
| AMZN231208C00152500 | 2023-12-01 3:59PM EST | 152.50 | 0.26 | 0.24 | 0.27 | -0.05 | -16.13% | 5,271 | 4,475 | 22.32% |
| AMZN231208C00155000 | 2023-12-01 3:59PM EST | 155.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 3,185 | 4,920 | 23.54% |
| AMZN231208C00157500 | 2023-12-01 3:59PM EST | 157.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,186 | 1,620 | 26.07% |
| AMZN231208C00160000 | 2023-12-01 3:50PM EST | 160.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 624 | 2,867 | 29.10% |
| AMZN231208C00162500 | 2023-12-01 2:57PM EST | 162.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,078 | 1,046 | 32.23% |
| AMZN231208C00165000 | 2023-12-01 3:47PM EST | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,161 | 2,968 | 34.77% |
| AMZN231208C00167500 | 2023-12-01 2:51PM EST | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 906 | 2,557 | 38.67% |
| AMZN231208C00170000 | 2023-12-01 9:41AM EST | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 1,337 | 42.19% |
| AMZN231208C00175000 | 2023-12-01 3:06PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,494 | 410 | 46.09% |
| AMZN231208C00180000 | 2023-12-01 2:44PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 471 | 50.00% |
| AMZN231208C00185000 | 2023-11-27 10:59AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 56.25% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00070000 | 2023-11-29 3:40PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 168.75% |
| AMZN231208P00075000 | 2023-11-03 9:38AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| AMZN231208P00080000 | 2023-10-31 1:58PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 140.63% |
| AMZN231208P00085000 | 2023-11-06 11:41AM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 125.00% |
| AMZN231208P00090000 | 2023-11-15 3:46PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 115.63% |
| AMZN231208P00095000 | 2023-11-24 12:33PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 318 | 103.13% |
| AMZN231208P00100000 | 2023-11-22 10:40AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 90.63% |
| AMZN231208P00105000 | 2023-11-22 11:24AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 213 | 81.25% |
| AMZN231208P00107000 | 2023-11-24 10:16AM EST | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 75.00% |
| AMZN231208P00108000 | 2023-11-27 9:30AM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 75.00% |
| AMZN231208P00109000 | 2023-11-30 11:51AM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,019 | 71.88% |
| AMZN231208P00110000 | 2023-11-30 3:58PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,063 | 70.31% |
| AMZN231208P00111000 | 2023-11-22 9:44AM EST | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 68.75% |
| AMZN231208P00112000 | 2023-11-27 10:26AM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 65.63% |
| AMZN231208P00113000 | 2023-11-28 9:53AM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 136 | 64.06% |
| AMZN231208P00114000 | 2023-11-30 3:42PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,011 | 62.50% |
| AMZN231208P00115000 | 2023-12-01 10:59AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 59.38% |
| AMZN231208P00116000 | 2023-11-28 2:53PM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 316 | 57.81% |
| AMZN231208P00117000 | 2023-12-01 3:52PM EST | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 573 | 60.16% |
| AMZN231208P00118000 | 2023-12-01 12:46PM EST | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 215 | 57.81% |
| AMZN231208P00119000 | 2023-11-30 2:58PM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 696 | 53.13% |
| AMZN231208P00120000 | 2023-12-01 3:57PM EST | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7,179 | 2,642 | 56.25% |
| AMZN231208P00121000 | 2023-11-30 3:04PM EST | 121.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 32 | 53.91% |
| AMZN231208P00122000 | 2023-12-01 12:55PM EST | 122.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 301 | 52.34% |
| AMZN231208P00123000 | 2023-12-01 1:07PM EST | 123.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 540 | 667 | 50.00% |
| AMZN231208P00124000 | 2023-12-01 12:27PM EST | 124.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 501 | 49.61% |
| AMZN231208P00125000 | 2023-12-01 3:59PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 654 | 997 | 50.00% |
| AMZN231208P00126000 | 2023-12-01 3:48PM EST | 126.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 334 | 47.66% |
| AMZN231208P00127000 | 2023-12-01 2:31PM EST | 127.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 63 | 454 | 45.70% |
| AMZN231208P00128000 | 2023-12-01 3:41PM EST | 128.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,020 | 389 | 43.36% |
| AMZN231208P00129000 | 2023-12-01 3:55PM EST | 129.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 20 | 823 | 42.97% |
| AMZN231208P00130000 | 2023-12-01 3:57PM EST | 130.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 61 | 1,795 | 40.63% |
| AMZN231208P00131000 | 2023-12-01 3:48PM EST | 131.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 52 | 615 | 38.48% |
| AMZN231208P00132000 | 2023-12-01 3:59PM EST | 132.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 110 | 1,257 | 37.50% |
| AMZN231208P00133000 | 2023-12-01 3:57PM EST | 133.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,550 | 2,983 | 35.16% |
| AMZN231208P00134000 | 2023-12-01 3:57PM EST | 134.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 305 | 647 | 33.01% |
| AMZN231208P00135000 | 2023-12-01 3:59PM EST | 135.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 514 | 1,949 | 31.64% |
| AMZN231208P00136000 | 2023-12-01 3:44PM EST | 136.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 168 | 810 | 30.08% |
| AMZN231208P00137000 | 2023-12-01 3:57PM EST | 137.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 586 | 1,188 | 28.32% |
| AMZN231208P00138000 | 2023-12-01 3:57PM EST | 138.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 793 | 1,105 | 27.05% |
| AMZN231208P00139000 | 2023-12-01 3:59PM EST | 139.00 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 666 | 1,651 | 25.98% |
| AMZN231208P00140000 | 2023-12-01 3:59PM EST | 140.00 | 0.17 | 0.15 | 0.17 | -0.15 | -46.87% | 2,328 | 3,960 | 24.81% |
| AMZN231208P00141000 | 2023-12-01 3:58PM EST | 141.00 | 0.22 | 0.21 | 0.23 | -0.25 | -53.19% | 1,179 | 3,282 | 23.83% |
| AMZN231208P00142000 | 2023-12-01 3:59PM EST | 142.00 | 0.32 | 0.30 | 0.32 | -0.26 | -44.83% | 1,636 | 2,121 | 23.00% |
| AMZN231208P00143000 | 2023-12-01 3:59PM EST | 143.00 | 0.45 | 0.44 | 0.46 | -0.36 | -44.44% | 2,567 | 1,606 | 22.51% |
| AMZN231208P00144000 | 2023-12-01 3:59PM EST | 144.00 | 0.65 | 0.63 | 0.65 | -0.44 | -40.37% | 2,636 | 2,494 | 21.97% |
| AMZN231208P00145000 | 2023-12-01 3:59PM EST | 145.00 | 0.90 | 0.89 | 0.90 | -0.55 | -37.93% | 6,117 | 5,542 | 21.44% |
| AMZN231208P00146000 | 2023-12-01 3:59PM EST | 146.00 | 1.25 | 1.22 | 1.27 | -0.62 | -33.16% | 10,117 | 2,110 | 21.46% |
| AMZN231208P00147000 | 2023-12-01 3:59PM EST | 147.00 | 1.71 | 1.68 | 1.70 | -0.68 | -28.45% | 4,845 | 1,712 | 21.12% |
| AMZN231208P00148000 | 2023-12-01 3:59PM EST | 148.00 | 2.25 | 2.18 | 2.26 | -0.73 | -24.50% | 1,326 | 1,409 | 21.27% |
| AMZN231208P00149000 | 2023-12-01 3:59PM EST | 149.00 | 2.86 | 2.80 | 2.88 | -0.59 | -17.10% | 652 | 941 | 21.02% |
| AMZN231208P00150000 | 2023-12-01 3:58PM EST | 150.00 | 3.55 | 3.50 | 3.65 | -1.07 | -23.16% | 485 | 1,445 | 21.78% |
| AMZN231208P00152500 | 2023-12-01 3:20PM EST | 152.50 | 5.93 | 5.50 | 6.00 | -1.40 | -19.10% | 72 | 164 | 27.83% |
| AMZN231208P00155000 | 2023-12-01 3:53PM EST | 155.00 | 8.10 | 7.75 | 8.40 | -2.50 | -23.58% | 124 | 219 | 33.15% |
| AMZN231208P00157500 | 2023-12-01 1:51PM EST | 157.50 | 10.94 | 10.25 | 10.85 | -0.60 | -5.20% | 12 | 66 | 38.57% |
| AMZN231208P00160000 | 2023-12-01 10:30AM EST | 160.00 | 13.92 | 12.60 | 13.35 | +0.32 | +2.35% | 1 | 11 | 44.82% |
| AMZN231208P00162500 | 2023-11-22 3:49PM EST | 162.50 | 15.90 | 15.05 | 15.85 | 0.00 | - | - | 0 | 50.83% |
© 2023 Yahoo. Todos los derechos reservados.