U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.66-0.17 (-0.09%)
Al cierre: 04:00PM EDT
183.42 -0.24 (-0.13%)
Fuera de horario: 06:16PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240614C001000002024-06-13 2:37PM EDT100.0084.2183.1584.350.00-323482.03%
AMZN240614C001050002024-06-13 2:37PM EDT105.0079.0578.1579.350.00-43446.88%
AMZN240614C001100002024-06-14 10:25AM EDT110.0073.4573.2074.20-3.23-4.21%137375.00%
AMZN240614C001150002024-06-14 3:21PM EDT115.0068.1268.1569.30-4.88-6.68%211365.63%
AMZN240614C001200002024-06-14 12:24PM EDT120.0062.9363.1564.00-2.11-3.24%113422.66%
AMZN240614C001250002024-06-14 2:44PM EDT125.0057.9558.2059.20-1.33-2.24%2113289.06%
AMZN240614C001300002024-06-13 3:07PM EDT130.0053.2853.2554.00-0.96-1.77%510353.13%
AMZN240614C001350002024-06-14 2:31PM EDT135.0048.2048.1549.15-0.98-1.99%2134341.99%
AMZN240614C001400002024-06-14 3:22PM EDT140.0043.1043.2544.15-0.42-0.97%21,43821,555210.94%
AMZN240614C001450002024-06-14 2:21PM EDT145.0038.0238.2039.15-1.18-3.01%9111167.19%
AMZN240614C001480002024-06-03 11:59AM EDT148.0030.0035.2036.050.00-65243.56%
AMZN240614C001500002024-06-14 3:41PM EDT150.0033.1733.2534.10-1.15-3.35%48105145.31%
AMZN240614C001550002024-06-14 3:39PM EDT155.0028.0828.2029.30-1.12-3.84%11356154.69%
AMZN240614C001575002024-06-14 11:25AM EDT157.5025.4625.8527.30-2.54-9.07%3368186.91%
AMZN240614C001600002024-06-14 3:36PM EDT160.0023.1522.7524.25-0.88-3.66%59187186.04%
AMZN240614C001625002024-06-14 12:59PM EDT162.5020.3820.7022.35-3.52-14.73%111151.76%
AMZN240614C001650002024-06-14 3:30PM EDT165.0018.0517.4520.35-1.06-5.55%45415124.81%
AMZN240614C001675002024-06-14 3:49PM EDT167.5015.8614.3516.55-0.80-4.80%3270123.24%
AMZN240614C001700002024-06-14 3:43PM EDT170.0013.1012.6514.60-0.70-5.07%71486138.57%
AMZN240614C001725002024-06-14 3:28PM EDT172.5010.6610.2512.40-0.86-7.47%1113475.20%
AMZN240614C001750002024-06-14 3:36PM EDT175.008.127.809.90-0.86-9.58%2032,21263.18%
AMZN240614C001775002024-06-14 3:49PM EDT177.505.515.907.15-1.24-18.37%8072,19058.30%
AMZN240614C001800002024-06-14 3:59PM EDT180.003.503.454.55-0.68-16.27%1,8653,56559.67%
AMZN240614C001825002024-06-14 3:59PM EDT182.501.150.911.40-0.75-39.47%20,4685,13917.38%
AMZN240614C001850002024-06-14 3:59PM EDT185.000.010.000.01-0.64-98.46%41,54219,1597.62%
AMZN240614C001875002024-06-14 3:59PM EDT187.500.010.000.01-0.18-94.74%11,21917,29518.36%
AMZN240614C001900002024-06-14 3:59PM EDT190.000.010.000.01-0.04-80.00%14,21327,94428.13%
AMZN240614C001925002024-06-14 3:33PM EDT192.500.010.000.01-0.01-50.00%1,93012,95837.50%
AMZN240614C001950002024-06-14 3:59PM EDT195.000.010.000.01-0.01-50.00%2,56815,80346.09%
AMZN240614C001975002024-06-14 3:19PM EDT197.500.010.000.010.00-1275,38750.00%
AMZN240614C002000002024-06-14 3:02PM EDT200.000.010.000.010.00-2765,48959.38%
AMZN240614C002025002024-06-14 12:15PM EDT202.500.010.000.010.00-476965.63%
AMZN240614C002050002024-06-14 1:15PM EDT205.000.010.000.010.00-542,99275.00%
AMZN240614C002075002024-06-13 9:30AM EDT207.500.010.000.010.00-136781.25%
AMZN240614C002100002024-06-14 1:27PM EDT210.000.010.000.020.00-4889093.75%
AMZN240614C002150002024-06-12 10:33AM EDT215.000.010.000.010.00-1292103.13%
AMZN240614C002200002024-06-12 10:15AM EDT220.000.010.000.100.00-3143146.88%
AMZN240614C002250002024-06-14 11:56AM EDT225.000.040.000.10+0.03+300.00%20638163.28%
AMZN240614C002300002024-06-14 11:06AM EDT230.000.010.000.010.00-7518140.63%
AMZN240614C002350002024-06-11 9:30AM EDT235.000.010.000.010.00-1304153.13%
AMZN240614C002400002024-06-10 10:03AM EDT240.000.010.000.100.00-121207.03%
AMZN240614C002450002024-06-06 10:31AM EDT245.000.010.000.100.00--2220.31%
AMZN240614C002500002024-06-05 1:03PM EDT250.000.010.000.010.00-461691187.50%
AMZN240614C002550002024-06-13 11:21AM EDT255.000.010.000.010.00-11,723196.88%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240614P001000002024-06-14 1:33PM EDT100.000.010.000.010.00-55362.50%
AMZN240614P001100002024-06-13 12:16PM EDT110.000.010.000.010.00-2302312.50%
AMZN240614P001150002024-05-24 3:44PM EDT115.000.020.000.010.00-600600287.50%
AMZN240614P001200002024-06-05 11:14AM EDT120.000.010.000.010.00-200303262.50%
AMZN240614P001300002024-06-04 10:13AM EDT130.000.020.000.010.00-6173212.50%
AMZN240614P001350002024-06-10 10:33AM EDT135.000.010.000.010.00-1114193.75%
AMZN240614P001400002024-06-14 2:41PM EDT140.000.010.000.010.00-21,43122,234168.75%
AMZN240614P001450002024-06-13 9:30AM EDT145.000.010.000.010.00-1370150.00%
AMZN240614P001480002024-06-11 11:04AM EDT148.000.010.000.100.00-1519176.56%
AMZN240614P001490002024-06-06 9:46AM EDT149.000.030.000.030.00-323150.00%
AMZN240614P001500002024-06-14 3:41PM EDT150.000.010.000.010.00-2966131.25%
AMZN240614P001525002024-06-11 10:05AM EDT152.500.010.000.010.00-9402118.75%
AMZN240614P001550002024-06-14 9:45AM EDT155.000.010.000.010.00-1101,261112.50%
AMZN240614P001575002024-06-14 10:01AM EDT157.500.010.000.010.00-202,816100.00%
AMZN240614P001600002024-06-14 11:27AM EDT160.000.010.000.010.00-12,13190.63%
AMZN240614P001625002024-06-14 3:53PM EDT162.500.010.000.010.00-14066081.25%
AMZN240614P001650002024-06-14 3:23PM EDT165.000.010.000.010.00-212,01671.88%
AMZN240614P001675002024-06-14 2:42PM EDT167.500.010.000.040.00-3191,20374.22%
AMZN240614P001700002024-06-14 3:55PM EDT170.000.010.000.010.00-6383,83753.13%
AMZN240614P001725002024-06-14 3:22PM EDT172.500.010.000.01-0.01-50.00%7062,43148.44%
AMZN240614P001750002024-06-14 3:49PM EDT175.000.010.000.01-0.03-75.00%1,4745,96038.28%
AMZN240614P001775002024-06-14 3:54PM EDT177.500.010.000.01-0.06-85.71%2,3016,48928.13%
AMZN240614P001800002024-06-14 3:57PM EDT180.000.010.000.01-0.16-94.12%6,6158,77717.97%
AMZN240614P001825002024-06-14 3:59PM EDT182.500.010.010.02-0.61-98.39%19,2719,0757.81%
AMZN240614P001850002024-06-14 3:59PM EDT185.001.531.151.98-0.27-15.00%5,5137,90830.96%
AMZN240614P001875002024-06-14 3:55PM EDT187.504.203.154.80+0.50+13.51%9852,89862.16%
AMZN240614P001900002024-06-14 3:52PM EDT190.007.005.507.15+0.90+14.75%7234375.88%
AMZN240614P001925002024-06-13 3:56PM EDT192.509.498.2010.75+0.91+10.61%5785.45%
AMZN240614P001950002024-06-14 9:30AM EDT195.0011.8510.0012.60+0.77+6.95%354127.00%
AMZN240614P001975002024-06-13 3:03PM EDT197.5013.2312.8515.100.00-23880.08%
AMZN240614P002000002024-06-07 2:04PM EDT200.0014.6715.2517.500.00-50073.44%
AMZN240614P002025002024-06-11 2:14PM EDT202.5016.6317.7020.100.00-1089.45%
AMZN240614P002050002024-06-13 3:12PM EDT205.0020.5020.0022.600.00-21187.74%
AMZN240614P002075002024-06-10 1:46PM EDT207.5021.0022.5025.900.00--0146.97%
AMZN240614P002100002024-06-12 11:42AM EDT210.0021.7524.9528.400.00-22155.66%
AMZN240614P002150002024-06-11 10:54AM EDT215.0028.8030.0033.400.00-20179.49%
AMZN240614P002200002024-06-07 3:32PM EDT220.0035.3035.0038.400.00-4010199.80%
AMZN240614P002250002024-06-07 3:56PM EDT225.0040.4040.0043.400.00-2700219.34%
AMZN240614P002300002024-06-07 3:55PM EDT230.0045.6445.0048.400.00-4060238.09%
AMZN240614P002350002024-06-07 3:15PM EDT235.0050.2250.0053.400.00-3540256.25%
AMZN240614P002400002024-06-07 3:14PM EDT240.0055.2155.1558.200.00-500270.31%
AMZN240614P002450002024-06-10 1:10PM EDT245.0058.9560.1063.300.00-10290.43%
AMZN240614P002500002024-06-07 2:50PM EDT250.0064.8165.1068.300.00-820306.84%
AMZN240614P002550002024-06-07 2:52PM EDT255.0069.8870.1573.250.00-1500322.66%