Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-10-08 12:21PM EDT | 45.00 | 138.90 | 138.45 | 139.20 | -4.22 | -2.95% | 1 | 507 | 103.00% |
| AMZN250620C00050000 | 2024-10-01 2:00PM EDT | 50.00 | 137.75 | 133.65 | 134.40 | 0.00 | - | 1 | 2,186 | 98.00% |
| AMZN250620C00055000 | 2024-10-02 11:25AM EDT | 55.00 | 133.33 | 128.80 | 129.55 | 0.00 | - | 1 | 621 | 92.77% |
| AMZN250620C00060000 | 2024-10-03 2:49PM EDT | 60.00 | 124.66 | 124.00 | 124.75 | 0.00 | - | 1 | 768 | 88.44% |
| AMZN250620C00065000 | 2024-09-03 9:56AM EDT | 65.00 | 115.23 | 118.65 | 119.70 | 0.00 | - | 1 | 324 | 80.79% |
| AMZN250620C00070000 | 2024-09-20 12:49PM EDT | 70.00 | 123.17 | 114.35 | 115.10 | 0.00 | - | 60 | 584 | 80.03% |
| AMZN250620C00075000 | 2024-09-25 9:56AM EDT | 75.00 | 120.24 | 109.65 | 110.35 | 0.00 | - | 2 | 406 | 76.86% |
| AMZN250620C00080000 | 2024-10-03 12:32PM EDT | 80.00 | 105.90 | 104.80 | 105.50 | 0.00 | - | 1 | 1,849 | 72.94% |
| AMZN250620C00085000 | 2024-10-07 2:30PM EDT | 85.00 | 99.50 | 100.05 | 100.80 | 0.00 | - | 1 | 382 | 69.95% |
| AMZN250620C00090000 | 2024-10-08 10:16AM EDT | 90.00 | 95.90 | 95.30 | 95.95 | +1.50 | +1.59% | 20 | 2,884 | 66.59% |
| AMZN250620C00095000 | 2024-09-26 11:25AM EDT | 95.00 | 99.05 | 90.50 | 91.25 | 0.00 | - | 1 | 504 | 63.59% |
| AMZN250620C00100000 | 2024-10-08 10:04AM EDT | 100.00 | 86.55 | 85.80 | 86.50 | +1.35 | +1.58% | 150 | 4,024 | 60.75% |
| AMZN250620C00105000 | 2024-09-23 12:26PM EDT | 105.00 | 92.00 | 81.10 | 81.85 | 0.00 | - | 1 | 447 | 58.17% |
| AMZN250620C00110000 | 2024-10-07 2:30PM EDT | 110.00 | 75.80 | 76.50 | 77.10 | 0.00 | - | 1 | 1,129 | 55.58% |
| AMZN250620C00115000 | 2024-10-08 1:00PM EDT | 115.00 | 72.25 | 71.95 | 72.45 | +0.38 | +0.53% | 50 | 834 | 53.27% |
| AMZN250620C00120000 | 2024-10-08 10:59AM EDT | 120.00 | 68.40 | 67.50 | 67.90 | +1.90 | +2.86% | 350 | 2,180 | 51.25% |
| AMZN250620C00125000 | 2024-10-08 11:26AM EDT | 125.00 | 63.70 | 63.05 | 63.40 | +1.84 | +2.97% | 170 | 9,634 | 49.76% |
| AMZN250620C00130000 | 2024-10-08 12:29PM EDT | 130.00 | 58.95 | 58.70 | 59.05 | +0.80 | +1.38% | 70 | 2,435 | 47.97% |
| AMZN250620C00135000 | 2024-10-07 12:05PM EDT | 135.00 | 54.35 | 54.50 | 54.80 | 0.00 | - | 40 | 2,862 | 46.32% |
| AMZN250620C00140000 | 2024-10-08 9:44AM EDT | 140.00 | 50.40 | 50.35 | 50.65 | +0.79 | +1.59% | 4 | 6,719 | 44.78% |
| AMZN250620C00145000 | 2024-10-07 10:24AM EDT | 145.00 | 46.00 | 46.35 | 46.65 | 0.00 | - | 1 | 1,939 | 43.41% |
| AMZN250620C00150000 | 2024-10-08 1:19PM EDT | 150.00 | 42.24 | 42.40 | 42.70 | +0.39 | +0.93% | 45 | 6,703 | 41.98% |
| AMZN250620C00155000 | 2024-10-08 1:28PM EDT | 155.00 | 38.75 | 38.75 | 39.05 | -0.20 | -0.51% | 24 | 1,728 | 40.97% |
| AMZN250620C00160000 | 2024-10-07 1:40PM EDT | 160.00 | 35.10 | 35.20 | 35.70 | 0.00 | - | 14 | 5,933 | 40.30% |
| AMZN250620C00165000 | 2024-10-07 3:17PM EDT | 165.00 | 31.65 | 31.95 | 32.20 | 0.00 | - | 5 | 2,930 | 39.09% |
| AMZN250620C00170000 | 2024-10-08 10:41AM EDT | 170.00 | 29.42 | 28.85 | 29.10 | +0.92 | +3.23% | 6 | 10,110 | 38.36% |
| AMZN250620C00175000 | 2024-10-08 10:04AM EDT | 175.00 | 26.00 | 25.95 | 26.20 | +0.40 | +1.56% | 32 | 5,973 | 37.71% |
| AMZN250620C00180000 | 2024-10-08 1:17PM EDT | 180.00 | 23.11 | 23.20 | 23.45 | +0.16 | +0.70% | 207 | 7,823 | 37.04% |
| AMZN250620C00185000 | 2024-10-08 1:14PM EDT | 185.00 | 20.55 | 20.70 | 20.80 | +0.30 | +1.48% | 21 | 4,582 | 36.27% |
| AMZN250620C00190000 | 2024-10-08 1:23PM EDT | 190.00 | 18.20 | 18.35 | 18.50 | +0.13 | +0.72% | 60 | 6,063 | 35.80% |
| AMZN250620C00195000 | 2024-10-08 1:18PM EDT | 195.00 | 16.10 | 16.15 | 16.35 | +0.12 | +0.75% | 6 | 2,018 | 35.30% |
| AMZN250620C00200000 | 2024-10-08 12:54PM EDT | 200.00 | 14.15 | 14.20 | 14.35 | +0.12 | +0.86% | 70 | 10,850 | 34.78% |
| AMZN250620C00205000 | 2024-10-08 12:49PM EDT | 205.00 | 12.50 | 12.45 | 12.55 | +0.26 | +2.12% | 8 | 4,426 | 34.32% |
| AMZN250620C00210000 | 2024-10-08 2:04PM EDT | 210.00 | 10.85 | 10.85 | 10.95 | +0.07 | +0.65% | 44 | 5,603 | 33.93% |
| AMZN250620C00215000 | 2024-10-08 1:16PM EDT | 215.00 | 9.35 | 9.40 | 9.50 | +0.07 | +0.75% | 6 | 1,765 | 33.55% |
| AMZN250620C00220000 | 2024-10-08 1:06PM EDT | 220.00 | 8.10 | 8.10 | 8.25 | -0.05 | -0.61% | 38 | 5,121 | 33.26% |
| AMZN250620C00225000 | 2024-10-08 11:52AM EDT | 225.00 | 7.25 | 7.00 | 7.10 | +0.27 | +3.87% | 11 | 6,742 | 32.93% |
| AMZN250620C00230000 | 2024-10-08 12:53PM EDT | 230.00 | 6.10 | 6.00 | 6.10 | +0.05 | +0.83% | 9 | 1,761 | 32.64% |
| AMZN250620C00235000 | 2024-10-08 12:50PM EDT | 235.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 4 | 1,467 | 32.44% |
| AMZN250620C00240000 | 2024-10-08 1:57PM EDT | 240.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 5 | 2,434 | 32.24% |
| AMZN250620C00245000 | 2024-10-08 9:38AM EDT | 245.00 | 3.95 | 3.75 | 3.90 | +0.15 | +3.95% | 8 | 3,846 | 32.19% |
| AMZN250620C00250000 | 2024-10-08 1:38PM EDT | 250.00 | 3.30 | 3.20 | 3.30 | +0.05 | +1.54% | 424 | 3,113 | 31.93% |
| AMZN250620C00255000 | 2024-10-08 1:38PM EDT | 255.00 | 2.80 | 2.75 | 2.83 | +0.05 | +1.82% | 12 | 4,904 | 31.84% |
| AMZN250620C00260000 | 2024-10-08 1:59PM EDT | 260.00 | 2.40 | 2.36 | 2.42 | 0.00 | - | 3 | 2,941 | 31.75% |
| AMZN250620C00270000 | 2024-10-08 12:49PM EDT | 270.00 | 1.75 | 1.72 | 1.77 | -0.01 | -0.57% | 1 | 2,520 | 31.62% |
| AMZN250620C00280000 | 2024-10-07 3:01PM EDT | 280.00 | 1.28 | 1.26 | 1.31 | 0.00 | - | 20 | 1,988 | 31.62% |
| AMZN250620C00290000 | 2024-10-08 1:43PM EDT | 290.00 | 0.96 | 0.94 | 0.97 | -0.08 | -7.69% | 13 | 340 | 31.64% |
| AMZN250620C00300000 | 2024-10-08 1:08PM EDT | 300.00 | 0.72 | 0.70 | 0.74 | -0.02 | -2.70% | 23 | 1,917 | 31.84% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-10-07 11:55AM EDT | 45.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 3,476 | 63.28% |
| AMZN250620P00050000 | 2024-10-04 3:29PM EDT | 50.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 497 | 59.57% |
| AMZN250620P00055000 | 2024-09-20 12:01PM EDT | 55.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 2,257 | 57.62% |
| AMZN250620P00060000 | 2024-09-23 2:19PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 529 | 55.08% |
| AMZN250620P00065000 | 2024-09-25 3:47PM EDT | 65.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 10 | 536 | 52.93% |
| AMZN250620P00070000 | 2024-10-04 12:45PM EDT | 70.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 78 | 2,012 | 50.98% |
| AMZN250620P00075000 | 2024-09-27 12:24PM EDT | 75.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 1 | 2,992 | 49.12% |
| AMZN250620P00080000 | 2024-09-24 1:42PM EDT | 80.00 | 0.26 | 0.28 | 0.32 | 0.00 | - | 10 | 1,772 | 47.22% |
| AMZN250620P00085000 | 2024-10-02 3:07PM EDT | 85.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 10 | 2,272 | 45.41% |
| AMZN250620P00090000 | 2024-10-04 10:23AM EDT | 90.00 | 0.44 | 0.43 | 0.47 | 0.00 | - | 1 | 3,825 | 43.60% |
| AMZN250620P00095000 | 2024-10-08 11:20AM EDT | 95.00 | 0.55 | 0.52 | 0.58 | +0.05 | +10.00% | 10 | 6,189 | 42.09% |
| AMZN250620P00100000 | 2024-10-08 10:00AM EDT | 100.00 | 0.69 | 0.65 | 0.70 | -0.05 | -6.76% | 100 | 8,573 | 40.52% |
| AMZN250620P00105000 | 2024-10-03 11:41AM EDT | 105.00 | 0.88 | 0.80 | 0.86 | 0.00 | - | 3 | 4,168 | 39.16% |
| AMZN250620P00110000 | 2024-10-04 1:08PM EDT | 110.00 | 0.95 | 1.00 | 1.05 | 0.00 | - | 1 | 5,402 | 37.83% |
| AMZN250620P00115000 | 2024-10-08 1:00PM EDT | 115.00 | 1.27 | 1.24 | 1.30 | -0.13 | -9.29% | 50 | 4,136 | 36.69% |
| AMZN250620P00120000 | 2024-10-08 11:26AM EDT | 120.00 | 1.56 | 1.54 | 1.59 | -0.16 | -9.30% | 400 | 4,212 | 35.55% |
| AMZN250620P00125000 | 2024-10-08 11:55AM EDT | 125.00 | 1.92 | 1.92 | 1.97 | -0.16 | -7.69% | 120 | 12,146 | 34.58% |
| AMZN250620P00130000 | 2024-10-08 12:51PM EDT | 130.00 | 2.48 | 2.40 | 2.46 | -0.12 | -4.62% | 74 | 8,571 | 33.79% |
| AMZN250620P00135000 | 2024-10-08 1:53PM EDT | 135.00 | 3.05 | 2.99 | 3.10 | -0.30 | -8.96% | 18 | 6,421 | 33.20% |
| AMZN250620P00140000 | 2024-10-08 12:06PM EDT | 140.00 | 3.75 | 3.65 | 3.80 | -0.30 | -7.41% | 12 | 10,332 | 32.43% |
| AMZN250620P00145000 | 2024-10-08 11:45AM EDT | 145.00 | 4.55 | 4.55 | 4.70 | -0.37 | -7.52% | 20 | 6,518 | 31.89% |
| AMZN250620P00150000 | 2024-10-08 1:26PM EDT | 150.00 | 5.70 | 5.60 | 5.70 | -0.45 | -7.32% | 24 | 10,876 | 31.23% |
| AMZN250620P00155000 | 2024-10-07 3:07PM EDT | 155.00 | 7.32 | 6.80 | 6.90 | 0.00 | - | 16 | 6,028 | 30.67% |
| AMZN250620P00160000 | 2024-10-08 2:06PM EDT | 160.00 | 8.25 | 8.15 | 8.30 | -0.49 | -5.61% | 121 | 7,022 | 30.16% |
| AMZN250620P00165000 | 2024-10-08 2:07PM EDT | 165.00 | 9.85 | 9.75 | 9.85 | -0.30 | -2.91% | 4 | 5,392 | 29.58% |
| AMZN250620P00170000 | 2024-10-08 1:57PM EDT | 170.00 | 11.70 | 11.50 | 11.70 | -0.50 | -4.10% | 40 | 5,514 | 29.18% |
| AMZN250620P00175000 | 2024-10-08 1:16PM EDT | 175.00 | 13.80 | 13.50 | 13.65 | -0.20 | -1.43% | 5 | 7,643 | 28.59% |
| AMZN250620P00180000 | 2024-10-08 1:16PM EDT | 180.00 | 16.05 | 15.70 | 15.90 | -0.33 | -2.01% | 145 | 8,012 | 28.14% |
| AMZN250620P00185000 | 2024-10-08 1:17PM EDT | 185.00 | 18.50 | 18.10 | 18.30 | -0.59 | -3.09% | 31 | 2,085 | 27.57% |
| AMZN250620P00190000 | 2024-10-08 10:42AM EDT | 190.00 | 20.75 | 20.75 | 20.95 | -0.55 | -2.58% | 18 | 2,001 | 27.04% |
| AMZN250620P00195000 | 2024-10-08 12:58PM EDT | 195.00 | 23.65 | 23.65 | 23.80 | -0.40 | -1.66% | 9 | 2,067 | 26.47% |
| AMZN250620P00200000 | 2024-10-04 9:36AM EDT | 200.00 | 24.00 | 26.70 | 26.90 | 0.00 | - | 17 | 3,258 | 25.93% |
| AMZN250620P00205000 | 2024-10-08 1:30PM EDT | 205.00 | 30.30 | 29.85 | 30.15 | -0.70 | -2.26% | 5 | 964 | 25.26% |
| AMZN250620P00210000 | 2024-10-07 2:50PM EDT | 210.00 | 33.15 | 33.50 | 33.65 | -1.85 | -5.29% | 1 | 1,014 | 24.65% |
| AMZN250620P00215000 | 2024-10-07 3:15PM EDT | 215.00 | 37.70 | 37.20 | 37.40 | -0.55 | -1.44% | 1 | 482 | 24.10% |
| AMZN250620P00220000 | 2024-10-07 11:29AM EDT | 220.00 | 41.56 | 41.00 | 41.35 | 0.00 | - | 3 | 665 | 23.57% |
| AMZN250620P00225000 | 2024-10-07 11:04AM EDT | 225.00 | 45.80 | 45.15 | 45.45 | 0.00 | - | 2 | 483 | 22.94% |
| AMZN250620P00230000 | 2024-10-03 10:35AM EDT | 230.00 | 49.55 | 49.20 | 49.60 | 0.00 | - | 3 | 220 | 21.92% |
| AMZN250620P00235000 | 2024-09-16 11:41AM EDT | 235.00 | 51.95 | 53.65 | 54.15 | 0.00 | - | 5 | 4 | 21.70% |
| AMZN250620P00240000 | 2024-09-30 9:32AM EDT | 240.00 | 53.55 | 58.40 | 58.70 | 0.00 | - | 1 | 70 | 21.02% |
| AMZN250620P00245000 | 2024-10-03 10:02AM EDT | 245.00 | 62.08 | 62.95 | 63.45 | 0.00 | - | 1 | 197 | 20.83% |
| AMZN250620P00250000 | 2024-09-26 9:52AM EDT | 250.00 | 57.75 | 67.75 | 68.60 | 0.00 | - | 26 | 47 | 22.80% |
| AMZN250620P00255000 | 2024-08-30 3:46PM EDT | 255.00 | 77.40 | 66.70 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00260000 | 2024-08-15 1:01PM EDT | 260.00 | 83.58 | 73.05 | 75.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 270.00 | 93.30 | 82.70 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 32.89% |
© 2024 Yahoo. Todos los derechos reservados.