U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.81-1.25 (-0.68%)
Al cierre: 04:00PM EDT
182.85 +0.04 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C000750002024-06-18 3:24PM EDT75.00108.20108.00109.40-2.87-2.58%322172.85%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19103.05104.45+0.19+0.18%11610163.18%
AMZN240719C000850002024-05-29 10:13AM EDT85.0099.1498.0599.450.00-96152.49%
AMZN240719C000900002024-06-11 3:29PM EDT90.0096.9293.1094.500.00-3726143.85%
AMZN240719C000950002024-06-18 3:40PM EDT95.0088.2688.1089.50+0.26+0.30%195991134.18%
AMZN240719C001000002024-06-18 3:44PM EDT100.0083.0082.1584.55-1.70-2.01%14126111.52%
AMZN240719C001050002024-06-18 9:50AM EDT105.0078.2578.1579.55+4.20+5.67%16251117.43%
AMZN240719C001100002024-06-13 11:20AM EDT110.0074.7573.2074.600.00-1441110.08%
AMZN240719C001150002024-06-14 2:21PM EDT115.0068.7368.2069.600.00-1197101.90%
AMZN240719C001200002024-06-18 3:46PM EDT120.0063.0263.2564.65-2.53-3.86%1212,89995.02%
AMZN240719C001250002024-06-18 1:10PM EDT125.0058.2757.3059.70-2.58-4.24%327978.47%
AMZN240719C001300002024-06-18 10:55AM EDT130.0053.5353.3054.70-1.02-1.87%1999280.76%
AMZN240719C001350002024-06-18 11:37AM EDT135.0047.6248.3549.75-2.91-5.76%453374.27%
AMZN240719C001400002024-06-18 11:35AM EDT140.0042.5443.4044.80-3.16-6.91%622,24267.82%
AMZN240719C001450002024-06-18 3:38PM EDT145.0038.7038.4539.90-0.30-0.77%61,63861.72%
AMZN240719C001500002024-06-18 2:47PM EDT150.0033.3532.5034.85-2.35-6.58%1610,77561.72%
AMZN240719C001550002024-06-18 2:38PM EDT155.0028.3528.1530.05-0.24-0.84%5,0331,72356.03%
AMZN240719C001600002024-06-18 3:43PM EDT160.0023.7523.8025.15-2.43-9.28%324,77849.28%
AMZN240719C001650002024-06-18 11:51AM EDT165.0018.6018.8020.00-2.39-11.39%810,14740.58%
AMZN240719C001700002024-06-18 3:49PM EDT170.0014.4714.6515.90-1.53-9.56%66730,02438.54%
AMZN240719C001750002024-06-18 3:57PM EDT175.0010.7510.6011.00-0.95-8.12%4687,59830.52%
AMZN240719C001800002024-06-18 3:59PM EDT180.007.257.257.45-0.94-11.48%3,62820,02328.16%
AMZN240719C001850002024-06-18 3:59PM EDT185.004.554.554.65-0.75-14.15%8,63438,42626.56%
AMZN240719C001900002024-06-18 3:59PM EDT190.002.712.672.77-0.49-15.31%11,69134,66126.09%
AMZN240719C001950002024-06-18 3:59PM EDT195.001.531.531.58-0.32-17.30%2,81019,65226.09%
AMZN240719C002000002024-06-18 3:59PM EDT200.000.880.850.90-0.16-15.38%8,75764,06626.58%
AMZN240719C002050002024-06-18 3:59PM EDT205.000.500.460.52-0.06-10.71%1,56515,73227.34%
AMZN240719C002100002024-06-18 3:59PM EDT210.000.310.300.32-0.02-6.06%9798,37128.49%
AMZN240719C002150002024-06-18 3:53PM EDT215.000.200.190.20-0.01-4.76%4818,46929.64%
AMZN240719C002200002024-06-18 3:59PM EDT220.000.140.110.14+0.02+16.67%89210,28031.20%
AMZN240719C002250002024-06-18 3:24PM EDT225.000.080.070.10-0.01-11.11%324,13532.72%
AMZN240719C002300002024-06-18 12:04PM EDT230.000.060.030.070.00-163,94433.99%
AMZN240719C002350002024-06-18 3:37PM EDT235.000.040.030.05-0.01-20.00%41,06935.16%
AMZN240719C002400002024-06-17 3:57PM EDT240.000.030.030.040.00-7482436.72%
AMZN240719C002450002024-06-18 3:10PM EDT245.000.020.000.40-0.01-33.33%1161253.86%
AMZN240719C002500002024-06-18 10:41AM EDT250.000.030.000.53+0.01+50.00%662,15753.13%
AMZN240719C002550002024-06-18 9:44AM EDT255.000.020.000.040.00-1862643.95%
AMZN240719C002600002024-06-13 1:18PM EDT260.000.020.000.050.00-2153,79147.27%
AMZN240719C002700002024-06-17 1:46PM EDT270.000.010.000.050.00-352,69051.56%
AMZN240719C002800002024-06-18 9:54AM EDT280.000.020.000.040.00-11,04350.78%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P000750002024-06-18 3:15PM EDT75.000.010.000.040.00-1502,257105.47%
AMZN240719P000800002024-05-22 2:27PM EDT80.000.010.000.040.00-35298.44%
AMZN240719P000850002024-05-29 10:51AM EDT85.000.020.000.040.00-106491.41%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.040.00-31,61585.16%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-2069170.31%
AMZN240719P001000002024-06-18 3:16PM EDT100.000.010.000.010.00-15094865.63%
AMZN240719P001050002024-06-18 12:39PM EDT105.000.010.010.250.00-101,55283.40%
AMZN240719P001100002024-06-14 10:38AM EDT110.000.020.000.050.00-12,67263.67%
AMZN240719P001150002024-06-10 1:54PM EDT115.000.030.000.670.00-321,33481.64%
AMZN240719P001200002024-06-18 9:36AM EDT120.000.030.000.44+0.01+50.00%154,10570.22%
AMZN240719P001250002024-06-18 1:00PM EDT125.000.030.030.700.00-26,41469.73%
AMZN240719P001300002024-06-18 3:42PM EDT130.000.050.041.360.00-46,30671.88%
AMZN240719P001350002024-06-18 1:58PM EDT135.000.070.050.58+0.01+16.67%13,79756.01%
AMZN240719P001400002024-06-18 1:45PM EDT140.000.090.081.09+0.01+12.50%1326,26156.54%
AMZN240719P001450002024-06-18 1:03PM EDT145.000.130.110.13+0.01+8.33%675,60538.48%
AMZN240719P001500002024-06-18 3:54PM EDT150.000.170.150.21+0.02+13.33%11559,51636.33%
AMZN240719P001550002024-06-18 3:49PM EDT155.000.240.220.27+0.05+26.32%5,04716,59632.67%
AMZN240719P001600002024-06-18 3:52PM EDT160.000.370.310.39+0.09+32.14%53711,35029.59%
AMZN240719P001650002024-06-18 3:58PM EDT165.000.590.450.65+0.11+22.92%1,40616,58527.37%
AMZN240719P001700002024-06-18 3:59PM EDT170.001.081.001.12+0.16+17.39%1,51241,91125.35%
AMZN240719P001750002024-06-18 3:59PM EDT175.002.061.582.05+0.32+18.39%1,67512,42624.13%
AMZN240719P001800002024-06-18 3:59PM EDT180.003.553.503.70+0.47+15.26%2,77017,99023.62%
AMZN240719P001850002024-06-18 3:57PM EDT185.005.855.755.90+0.55+10.38%1,19322,27622.11%
AMZN240719P001900002024-06-18 3:50PM EDT190.009.307.909.15+1.53+19.69%1,1473,65821.73%
AMZN240719P001950002024-06-18 3:54PM EDT195.0013.1011.8013.25+1.66+14.51%6090822.50%
AMZN240719P002000002024-06-18 3:57PM EDT200.0017.4117.2517.70+1.02+6.22%1231,20322.75%
AMZN240719P002050002024-06-18 3:13PM EDT205.0022.4021.0522.45+1.35+6.41%26151023.54%
AMZN240719P002100002024-06-14 9:30AM EDT210.0027.0026.0027.450.00-1027.39%
AMZN240719P002150002024-06-13 2:37PM EDT215.0030.7031.0032.450.00-15031.06%
AMZN240719P002200002024-06-06 3:55PM EDT220.0035.4036.0037.450.00-1034.57%
AMZN240719P002250002024-06-18 3:25PM EDT225.0042.2041.0042.45+1.98+4.92%3337.94%
AMZN240719P002300002024-06-17 3:33PM EDT230.0045.2446.0047.450.00-3041.16%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-200.00%
AMZN240719P002400002024-04-05 1:58PM EDT240.0055.6553.3554.200.00-1400.00%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5561.0062.450.00-1050.20%