U.S. markets close in 2 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.16+2.33 (+1.29%)
A partir del 01:16PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240816C000850002024-07-22 2:17PM EDT85.0099.6698.4598.900.00-515159.28%
AMZN240816C000900002024-07-24 12:08PM EDT90.0092.0093.5594.100.00-144155.27%
AMZN240816C000950002024-07-19 3:47PM EDT95.0088.1488.5589.000.00-195242142.77%
AMZN240816C001000002024-07-25 12:19PM EDT100.0083.7983.4583.90+2.24+2.75%6394128.81%
AMZN240816C001050002024-07-25 11:23AM EDT105.0077.2178.7079.10-2.41-3.03%1444127.73%
AMZN240816C001100002024-07-24 2:51PM EDT110.0071.3573.6074.150.00-52,504117.68%
AMZN240816C001150002024-07-18 3:31PM EDT115.0069.3068.6569.000.00-53,205107.32%
AMZN240816C001200002024-07-25 12:53PM EDT120.0063.5963.6564.10-3.71-5.51%82,718100.34%
AMZN240816C001250002024-07-19 1:02PM EDT125.0057.9658.6559.05-0.79-1.34%1455291.46%
AMZN240816C001300002024-07-25 10:09AM EDT130.0050.8653.9554.30-2.88-5.36%11,19989.75%
AMZN240816C001350002024-07-24 3:20PM EDT135.0044.9049.0049.40-1.92-4.10%146083.06%
AMZN240816C001400002024-07-24 1:23PM EDT140.0040.9844.1544.45-2.07-4.81%164576.73%
AMZN240816C001450002024-07-25 11:08AM EDT145.0037.3439.3039.65-0.36-0.95%132,13671.36%
AMZN240816C001500002024-07-25 12:32PM EDT150.0034.4534.4034.60+2.25+6.99%591,23863.67%
AMZN240816C001550002024-07-25 11:02AM EDT155.0027.6029.8530.00-0.20-0.72%3797860.60%
AMZN240816C001600002024-07-25 1:00PM EDT160.0025.4025.3525.55+2.05+8.77%33410,45257.25%
AMZN240816C001650002024-07-25 12:56PM EDT165.0021.1021.1021.25+1.90+9.90%1513,76854.26%
AMZN240816C001700002024-07-25 12:54PM EDT170.0017.0517.2017.35+1.50+9.65%37821,97552.32%
AMZN240816C001750002024-07-25 12:47PM EDT175.0013.5713.7513.90+1.44+11.87%54413,02551.20%
AMZN240816C001800002024-07-25 12:59PM EDT180.0010.6010.5510.65+1.35+14.36%1,86626,43549.43%
AMZN240816C001850002024-07-25 12:54PM EDT185.007.867.857.95+0.91+13.09%1,73031,89347.97%
AMZN240816C001900002024-07-25 12:57PM EDT190.005.805.655.75+0.85+17.17%9,55637,40146.85%
AMZN240816C001950002024-07-25 12:57PM EDT195.004.003.954.00+0.60+17.65%5,99732,21045.79%
AMZN240816C002000002024-07-25 12:59PM EDT200.002.652.632.67+0.42+18.83%10,19461,14544.81%
AMZN240816C002050002024-07-25 12:58PM EDT205.001.731.711.75+0.26+17.69%99026,15944.30%
AMZN240816C002100002024-07-25 12:58PM EDT210.001.101.081.11+0.20+22.22%2,42537,41543.87%
AMZN240816C002150002024-07-25 12:57PM EDT215.000.680.660.68+0.09+15.25%33023,45343.46%
AMZN240816C002200002024-07-25 12:59PM EDT220.000.430.420.44+0.04+10.26%1,53326,50043.85%
AMZN240816C002250002024-07-25 12:42PM EDT225.000.280.270.29+0.03+12.00%27910,36644.48%
AMZN240816C002300002024-07-25 12:50PM EDT230.000.180.180.20+0.01+5.88%2757,84345.41%
AMZN240816C002350002024-07-25 12:57PM EDT235.000.130.120.140.00-3283,38346.39%
AMZN240816C002400002024-07-25 12:15PM EDT240.000.090.090.100.00-1508,43947.46%
AMZN240816C002450002024-07-25 10:32AM EDT245.000.060.060.08-0.02-25.00%11,29749.12%
AMZN240816C002500002024-07-25 12:45PM EDT250.000.060.050.060.00-377,27350.20%
AMZN240816C002550002024-07-25 11:08AM EDT255.000.040.040.05-0.01-20.00%51,34651.37%
AMZN240816C002600002024-07-23 3:49PM EDT260.000.050.040.050.00-573653.91%
AMZN240816C002650002024-07-24 3:33PM EDT265.000.030.020.05-0.02-40.00%121155.08%
AMZN240816C002700002024-07-24 3:58PM EDT270.000.020.020.040.00-271956.64%
AMZN240816C002750002024-07-22 1:45PM EDT275.000.020.010.030.00-110956.64%
AMZN240816C002800002024-07-24 1:25PM EDT280.000.020.010.030.00-14,70158.98%
AMZN240816C002850002024-07-25 12:28PM EDT285.000.010.010.040.00-262062.50%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240816P000850002024-07-23 12:18PM EDT85.000.020.000.040.00-7120106.25%
AMZN240816P000900002024-07-23 3:03PM EDT90.000.020.000.050.00-2130101.56%
AMZN240816P000950002024-07-24 3:23PM EDT95.000.010.010.05-0.01-50.00%11,01595.70%
AMZN240816P001000002024-07-24 12:57PM EDT100.000.020.010.050.00-1187788.67%
AMZN240816P001050002024-07-23 11:18AM EDT105.000.030.030.040.00-87,75783.59%
AMZN240816P001100002024-07-23 10:26AM EDT110.000.030.020.040.00-12,56975.78%
AMZN240816P001150002024-07-25 11:33AM EDT115.000.060.030.05+0.03+100.00%1111,20071.88%
AMZN240816P001200002024-07-25 11:05AM EDT120.000.070.060.080.00-5081,02270.12%
AMZN240816P001250002024-07-25 11:27AM EDT125.000.120.090.11+0.02+20.00%1228,36766.99%
AMZN240816P001300002024-07-25 12:25PM EDT130.000.150.140.150.00-431,22963.97%
AMZN240816P001350002024-07-25 11:27AM EDT135.000.240.200.21+0.06+33.33%2866,37260.84%
AMZN240816P001400002024-07-25 12:31PM EDT140.000.320.290.31-0.01-3.03%427,57758.15%
AMZN240816P001450002024-07-25 12:48PM EDT145.000.450.440.46-0.01-2.17%1345,60855.81%
AMZN240816P001500002024-07-25 12:48PM EDT150.000.670.660.68-0.09-11.84%5887,44153.49%
AMZN240816P001550002024-07-25 12:51PM EDT155.001.010.991.02-0.15-12.93%2217,14251.44%
AMZN240816P001600002024-07-25 1:00PM EDT160.001.531.501.52-0.25-14.20%89220,88849.78%
AMZN240816P001650002024-07-25 12:58PM EDT165.002.232.252.29-0.44-16.48%45612,04448.47%
AMZN240816P001700002024-07-25 12:59PM EDT170.003.313.303.40-0.69-17.25%1,35234,10147.49%
AMZN240816P001750002024-07-25 12:57PM EDT175.004.704.704.85-0.90-16.07%1,29417,49446.31%
AMZN240816P001800002024-07-25 12:58PM EDT180.006.616.606.70-1.14-14.71%2,03821,68345.03%
AMZN240816P001850002024-07-25 12:54PM EDT185.009.138.909.00-1.30-12.46%99215,48943.68%
AMZN240816P001900002024-07-25 12:58PM EDT190.0011.7711.8011.90-1.73-12.81%4,19711,50242.96%
AMZN240816P001950002024-07-25 12:25PM EDT195.0015.1515.1015.15-1.61-9.61%2,0759,15341.49%
AMZN240816P002000002024-07-25 12:40PM EDT200.0018.8018.7018.90-2.05-9.83%778,71840.36%
AMZN240816P002050002024-07-25 10:27AM EDT205.0026.6422.8023.05+1.55+6.18%63,36639.36%
AMZN240816P002100002024-07-25 9:51AM EDT210.0030.9627.1528.35+1.59+5.41%490448.00%
AMZN240816P002150002024-07-25 9:53AM EDT215.0036.7431.7532.05+5.24+16.63%211334.38%
AMZN240816P002200002024-07-24 1:39PM EDT220.0037.7536.5036.950.00-1524934.67%
AMZN240816P002250002024-07-24 3:59PM EDT225.0043.9441.2541.800.00-100.00%
AMZN240816P002300002024-07-18 9:31AM EDT230.0041.0046.4547.000.00-17043.95%
AMZN240816P002350002024-07-18 2:52PM EDT235.0051.1051.3551.900.00-26041.60%
AMZN240816P002400002024-07-19 10:22AM EDT240.0055.6156.3056.900.00-7044.63%
AMZN240816P002450002024-06-28 2:21PM EDT245.0049.8961.3561.900.00-1047.56%
AMZN240816P002500002024-07-16 9:33AM EDT250.0054.1266.4066.950.00-1054.30%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8074.2575.950.00-10109.27%
AMZN240816P002600002024-07-10 3:40PM EDT260.0060.1676.3576.900.00-2055.86%
AMZN240816P002800002024-06-14 11:41AM EDT280.0097.4185.0086.250.00-200.00%