U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
185.57-3.51 (-1.86%)
Al cierre: 04:00PM EDT
185.60 +0.03 (+0.02%)
Fuera de horario: 04:09PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240628C001000002024-06-24 2:41PM EDT100.0086.0085.1087.20-1.45-1.66%49286.72%
AMZN240628C001050002024-06-21 1:39PM EDT105.0081.6580.1082.300.00-26270.70%
AMZN240628C001100002024-06-24 3:22PM EDT110.0076.3575.7076.35-0.13-0.17%4615237.31%
AMZN240628C001150002024-06-21 3:17PM EDT115.0072.2770.6572.450.00-3145254.10%
AMZN240628C001200002024-06-21 3:29PM EDT120.0067.2565.1567.300.00-2629216.60%
AMZN240628C001250002024-06-21 2:31PM EDT125.0061.8260.8562.450.00-2753221.09%
AMZN240628C001300002024-06-24 1:53PM EDT130.0056.3555.7556.45-1.82-3.13%2162175.10%
AMZN240628C001350002024-06-24 12:04PM EDT135.0052.8650.7051.55+0.11+0.21%4101160.74%
AMZN240628C001400002024-06-24 3:10PM EDT140.0046.7345.7046.45+0.08+0.17%1321142.58%
AMZN240628C001450002024-06-21 1:19PM EDT145.0041.9140.7541.400.00-850127.73%
AMZN240628C001500002024-06-24 3:25PM EDT150.0036.5035.7536.25-1.91-4.97%1576109.47%
AMZN240628C001550002024-06-24 3:52PM EDT155.0031.2430.8531.45-2.48-7.23%78134101.90%
AMZN240628C001600002024-06-24 11:42AM EDT160.0028.4225.6526.20+0.81+2.93%938478.42%
AMZN240628C001625002024-06-24 10:30AM EDT162.5027.5023.3523.85+2.00+7.84%116978.52%
AMZN240628C001650002024-06-24 2:39PM EDT165.0021.0720.9521.15-2.94-12.24%158969.73%
AMZN240628C001675002024-06-24 2:40PM EDT167.5018.4518.3519.95-2.15-10.44%72478.54%
AMZN240628C001700002024-06-24 2:48PM EDT170.0016.6015.9516.35-2.90-14.87%2246158.55%
AMZN240628C001725002024-06-24 9:34AM EDT172.5017.2012.4513.85+1.70+10.97%218755.96%
AMZN240628C001750002024-06-24 3:54PM EDT175.0011.0511.0011.20-3.25-22.70%3421,06844.92%
AMZN240628C001775002024-06-24 3:45PM EDT177.509.328.258.75-2.58-21.68%2,1251,15838.14%
AMZN240628C001800002024-06-24 3:52PM EDT180.006.556.356.55-2.95-31.05%1,0753,18934.82%
AMZN240628C001825002024-06-24 3:35PM EDT182.504.904.304.45-2.35-32.41%5,2776,10230.66%
AMZN240628C001850002024-06-24 3:54PM EDT185.002.642.632.72-2.48-47.42%11,4358,14328.03%
AMZN240628C001875002024-06-24 3:54PM EDT187.501.531.501.54-1.77-53.64%32,11211,41527.34%
AMZN240628C001900002024-06-24 3:54PM EDT190.000.780.780.81-1.22-61.00%104,17328,05527.39%
AMZN240628C001925002024-06-24 3:53PM EDT192.500.400.390.41-0.68-62.96%48,77312,76228.03%
AMZN240628C001950002024-06-24 3:54PM EDT195.000.210.200.21-0.36-63.16%52,91812,69429.10%
AMZN240628C001975002024-06-24 3:50PM EDT197.500.110.110.12-0.19-63.33%12,0934,05430.96%
AMZN240628C002000002024-06-24 3:54PM EDT200.000.080.070.08-0.08-53.33%31,69011,31633.40%
AMZN240628C002025002024-06-24 3:52PM EDT202.500.050.040.06-0.04-44.44%4,8922,26136.33%
AMZN240628C002050002024-06-24 3:44PM EDT205.000.030.030.04-0.03-50.00%4,4053,05738.28%
AMZN240628C002075002024-06-24 3:14PM EDT207.500.030.020.03-0.01-25.00%3,51826940.63%
AMZN240628C002100002024-06-24 3:32PM EDT210.000.020.020.030.00-2,0712,07444.53%
AMZN240628C002150002024-06-24 3:45PM EDT215.000.020.010.020.00-1,0951,61049.22%
AMZN240628C002200002024-06-24 2:53PM EDT220.000.010.000.02-0.01-50.00%17255252.34%
AMZN240628C002250002024-06-24 11:09AM EDT225.000.010.000.010.00-20837854.69%
AMZN240628C002300002024-06-24 12:49PM EDT230.000.010.000.010.00-419860.94%
AMZN240628C002350002024-06-24 9:40AM EDT235.000.010.000.010.00-26565.63%
AMZN240628C002400002024-06-24 10:36AM EDT240.000.010.000.020.00-10175.00%
AMZN240628C002450002024-06-24 1:00PM EDT245.000.010.000.010.00-1576.56%
AMZN240628C002500002024-06-20 10:48AM EDT250.000.020.000.010.00-1281.25%
AMZN240628C002550002024-06-24 9:54AM EDT255.000.010.000.010.00-11387.50%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240628P001000002024-06-21 10:01AM EDT100.000.010.000.010.00-100105165.63%
AMZN240628P001050002024-06-18 2:10PM EDT105.000.010.000.010.00--2153.13%
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.010.00-43,183131.25%
AMZN240628P001200002024-06-17 9:53AM EDT120.000.020.000.010.00-1208118.75%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.010.00-11109.38%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.010.00-1196.88%
AMZN240628P001350002024-06-24 11:07AM EDT135.000.010.000.010.00-512887.50%
AMZN240628P001400002024-06-24 12:55PM EDT140.000.010.000.010.00-816478.13%
AMZN240628P001450002024-06-24 10:37AM EDT145.000.010.000.020.00-10812675.00%
AMZN240628P001500002024-06-24 3:24PM EDT150.000.010.000.01-0.01-50.00%17946460.94%
AMZN240628P001550002024-06-24 3:09PM EDT155.000.010.010.03-0.01-50.00%231,71160.16%
AMZN240628P001600002024-06-24 3:36PM EDT160.000.020.020.03-0.01-33.33%1,6082,67351.95%
AMZN240628P001625002024-06-24 2:34PM EDT162.500.030.020.03-0.01-25.00%571,13248.05%
AMZN240628P001650002024-06-24 3:22PM EDT165.000.030.030.04-0.02-40.00%2862,22444.92%
AMZN240628P001675002024-06-24 2:40PM EDT167.500.050.040.06-0.01-16.67%5951,58342.19%
AMZN240628P001700002024-06-24 3:42PM EDT170.000.060.050.060.00-1,2314,89936.91%
AMZN240628P001725002024-06-24 3:53PM EDT172.500.080.070.080.00-5181,13033.11%
AMZN240628P001750002024-06-24 3:54PM EDT175.000.120.110.120.00-3,0717,46229.79%
AMZN240628P001775002024-06-24 3:54PM EDT177.500.200.180.20+0.06+42.86%3,2522,75226.76%
AMZN240628P001800002024-06-24 3:54PM EDT180.000.420.380.41+0.20+100.00%14,9729,30024.98%
AMZN240628P001825002024-06-24 3:54PM EDT182.500.870.840.86+0.46+117.95%13,8468,54623.71%
AMZN240628P001850002024-06-24 3:54PM EDT185.001.761.711.76+0.92+110.84%17,0848,95723.49%
AMZN240628P001875002024-06-24 3:54PM EDT187.503.102.983.05+1.57+99.37%15,2333,67822.19%
AMZN240628P001900002024-06-24 3:52PM EDT190.004.654.704.90+2.00+75.47%6,3631,21221.97%
AMZN240628P001925002024-06-24 3:54PM EDT192.507.006.857.00+2.65+70.48%64431018.26%
AMZN240628P001950002024-06-24 3:18PM EDT195.009.159.109.40+2.65+40.77%4506800.00%
AMZN240628P001975002024-06-24 3:05PM EDT197.5011.0011.6511.80+0.78+7.63%1,3853490.00%
AMZN240628P002000002024-06-24 3:15PM EDT200.0013.5513.9514.30+0.97+7.71%32600.00%
AMZN240628P002025002024-06-24 2:35PM EDT202.5017.0015.8517.10+0.90+5.59%2043.36%
AMZN240628P002050002024-06-20 10:41AM EDT205.0019.9518.7019.350.00-770.00%
AMZN240628P002075002024-06-24 9:30AM EDT207.5018.5021.0522.05-3.05-14.15%21049.81%
AMZN240628P002100002024-06-24 12:04PM EDT210.0022.2923.8524.10-0.26-1.15%300.00%
AMZN240628P002150002024-06-24 2:26PM EDT215.0029.3028.8529.30-6.87-18.99%8000.00%
AMZN240628P002200002024-06-21 3:59PM EDT220.0031.4033.8034.70+0.40+1.29%1180.66%
AMZN240628P002500002024-06-24 9:36AM EDT250.0061.5063.5564.05+0.55+0.90%440.00%