U.S. markets close in 3 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
192.54-1.95 (-1.00%)
A partir del 12:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241018C000850002024-05-22 12:10PM EDT85.00100.96103.75106.700.00-550.00%
AMZN241018C000900002024-06-26 2:04PM EDT90.00105.90105.00105.600.00-1021107.97%
AMZN241018C000950002024-07-12 10:23AM EDT95.00100.52100.30100.750.00-16103.47%
AMZN241018C001000002024-07-11 12:14PM EDT100.0096.6895.1595.650.00-43796.04%
AMZN241018C001050002024-07-09 9:32AM EDT105.0097.0490.2590.800.00-11491.11%
AMZN241018C001100002024-06-03 12:12PM EDT110.0069.9089.3589.900.00-1992111.79%
AMZN241018C001150002024-07-10 12:23PM EDT115.0085.4680.7081.300.00-58183.24%
AMZN241018C001200002024-07-11 11:47AM EDT120.0076.6575.8576.300.00-513178.26%
AMZN241018C001250002024-07-15 11:34AM EDT125.0071.6071.0071.45-4.70-6.16%117973.90%
AMZN241018C001300002024-07-10 9:48AM EDT130.0072.4166.1066.500.00-125069.17%
AMZN241018C001350002024-07-09 10:09AM EDT135.0067.6161.2561.650.00-16764.95%
AMZN241018C001400002024-07-12 3:54PM EDT140.0058.5556.2556.80+1.10+1.91%2015860.41%
AMZN241018C001450002024-07-05 1:10PM EDT145.0057.7051.7552.100.00-362357.49%
AMZN241018C001500002024-07-12 12:24PM EDT150.0047.7547.0047.350.00-2562453.77%
AMZN241018C001550002024-07-15 10:40AM EDT155.0044.4042.2542.60+0.52+1.19%233250.70%
AMZN241018C001600002024-07-12 3:54PM EDT160.0038.8038.0038.250.00-351,12148.32%
AMZN241018C001650002024-07-12 12:12PM EDT165.0034.0833.4533.700.00-728544.95%
AMZN241018C001700002024-07-15 11:28AM EDT170.0030.2029.5029.65-1.40-4.43%441,90843.01%
AMZN241018C001750002024-07-15 11:07AM EDT175.0026.5025.5525.75+0.25+0.95%31,83741.11%
AMZN241018C001800002024-07-15 11:18AM EDT180.0022.9421.8021.95-0.41-1.76%262,04239.03%
AMZN241018C001850002024-07-15 11:52AM EDT185.0018.7018.4518.65-0.23-1.22%733,21737.78%
AMZN241018C001900002024-07-15 11:50AM EDT190.0015.7015.5515.70-0.10-0.63%1123,72736.83%
AMZN241018C001950002024-07-15 11:49AM EDT195.0012.9512.8012.90-0.15-1.15%1285,57535.60%
AMZN241018C002000002024-07-15 11:53AM EDT200.0010.6010.5010.65-0.05-0.47%5265,27835.08%
AMZN241018C002050002024-07-15 11:53AM EDT205.008.608.458.65-0.10-1.15%903,65834.49%
AMZN241018C002100002024-07-15 11:49AM EDT210.006.856.857.00-0.05-0.72%1977,05234.15%
AMZN241018C002150002024-07-15 11:51AM EDT215.005.515.455.55+0.01+0.19%454,07333.67%
AMZN241018C002200002024-07-15 11:54AM EDT220.004.304.304.35+0.05+1.19%1386,23133.26%
AMZN241018C002250002024-07-15 11:50AM EDT225.003.413.303.40+0.04+1.19%1261,75433.00%
AMZN241018C002300002024-07-15 11:44AM EDT230.002.632.612.66-0.25-8.68%281,36932.89%
AMZN241018C002350002024-07-15 11:48AM EDT235.002.062.022.08-0.02-0.96%253,08332.86%
AMZN241018C002400002024-07-15 11:34AM EDT240.001.631.601.64+0.02+1.24%195,89832.97%
AMZN241018C002450002024-07-12 3:59PM EDT245.001.261.241.28+0.04+3.28%30086733.02%
AMZN241018C002500002024-07-15 11:46AM EDT250.000.950.960.99-0.05-5.00%3581,36933.05%
AMZN241018C002550002024-07-15 11:28AM EDT255.000.780.760.79-0.02-2.50%1437733.31%
AMZN241018C002600002024-07-15 11:06AM EDT260.000.640.600.62-0.01-1.54%31,59733.47%
AMZN241018C002700002024-07-15 9:30AM EDT270.000.410.370.40-0.02-4.65%21,25334.06%
AMZN241018C002800002024-07-15 11:39AM EDT280.000.260.240.270.00-162,86434.82%
AMZN241018C002900002024-07-12 1:43PM EDT290.000.200.160.200.00-25039935.94%
AMZN241018C003000002024-07-15 10:13AM EDT300.000.150.110.14+0.01+7.14%11336.72%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241018P000850002024-07-05 2:55PM EDT85.000.050.030.060.00-1121259.77%
AMZN241018P000900002024-07-02 1:18PM EDT90.000.050.040.090.00-216858.01%
AMZN241018P000950002024-06-26 3:58PM EDT95.000.070.060.110.00-211155.86%
AMZN241018P001000002024-07-12 2:43PM EDT100.000.100.090.120.00-1144653.42%
AMZN241018P001050002024-07-10 10:28AM EDT105.000.110.120.130.00-21,63550.88%
AMZN241018P001100002024-07-10 1:06PM EDT110.000.140.150.170.00-71,03249.22%
AMZN241018P001150002024-07-12 1:18PM EDT115.000.180.170.220.00-1018947.41%
AMZN241018P001200002024-07-12 11:28AM EDT120.000.240.230.250.00-576944.73%
AMZN241018P001250002024-07-11 1:08PM EDT125.000.340.270.310.00-127442.73%
AMZN241018P001300002024-07-12 1:49PM EDT130.000.340.350.380.00-440540.67%
AMZN241018P001350002024-07-15 10:26AM EDT135.000.450.440.46+0.05+12.50%931,12438.57%
AMZN241018P001400002024-07-15 11:46AM EDT140.000.560.560.58+0.03+5.66%62,76236.79%
AMZN241018P001450002024-07-11 1:53PM EDT145.000.810.710.750.00-131,16235.22%
AMZN241018P001500002024-07-15 11:03AM EDT150.000.900.940.98+0.05+5.88%24,31133.77%
AMZN241018P001550002024-07-12 10:42AM EDT155.001.211.251.290.00-52,54632.41%
AMZN241018P001600002024-07-15 10:37AM EDT160.001.531.661.71-0.13-7.83%84,05431.17%
AMZN241018P001650002024-07-15 11:34AM EDT165.002.232.242.30+0.13+6.19%205,51230.16%
AMZN241018P001700002024-07-15 11:44AM EDT170.003.013.003.15+0.01+0.33%493,30329.49%
AMZN241018P001750002024-07-15 11:49AM EDT175.004.094.104.20+0.08+2.00%274,87328.71%
AMZN241018P001800002024-07-15 11:49AM EDT180.005.435.405.50+0.11+2.07%513,23227.89%
AMZN241018P001850002024-07-15 11:53AM EDT185.007.107.007.15+0.68+10.68%331,64927.20%
AMZN241018P001900002024-07-15 11:46AM EDT190.009.159.109.20+0.85+10.24%1012,20026.65%
AMZN241018P001950002024-07-15 11:46AM EDT195.0011.5511.3511.45+1.05+10.00%343,60125.68%
AMZN241018P002000002024-07-15 11:44AM EDT200.0014.0514.1514.30+0.25+1.81%3261,36525.27%
AMZN241018P002050002024-07-15 11:17AM EDT205.0016.8017.1017.250.00-19062724.09%
AMZN241018P002100002024-07-12 1:10PM EDT210.0019.7520.5520.700.00-272723.19%
AMZN241018P002150002024-07-11 1:51PM EDT215.0024.6024.2524.500.00-27222.21%
AMZN241018P002200002024-07-12 10:00AM EDT220.0027.2028.4028.650.00-111421.23%
AMZN241018P002250002024-07-12 11:05AM EDT225.0031.7032.1532.750.00-507117.31%
AMZN241018P002300002024-07-10 10:49AM EDT230.0036.0036.9037.10+2.31+6.86%3110.00%
AMZN241018P002350002024-07-08 3:33PM EDT235.0037.1641.2041.900.00-230.00%
AMZN241018P002400002024-07-12 12:56PM EDT240.0045.3546.0046.550.00-130.00%
AMZN241018P002500002024-07-08 10:07AM EDT250.0050.1755.7556.600.00-1810.00%