Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-10-14 3:24PM EDT | 85.00 | 106.60 | 105.45 | 107.95 | +6.75 | +6.76% | 1 | 4 | 70.35% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 63.57% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 94.60 | 97.35 | 0.00 | - | 50 | 60 | 58.70% |
| AMZN250815C00100000 | 2024-10-07 3:00PM EDT | 100.00 | 85.88 | 91.30 | 94.20 | 0.00 | - | 16 | 28 | 62.33% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 105.00 | 84.75 | 86.50 | 89.25 | 0.00 | - | 3 | 10 | 58.92% |
| AMZN250815C00110000 | 2024-10-07 9:45AM EDT | 110.00 | 77.20 | 82.00 | 84.85 | 0.00 | - | 15 | 84 | 57.07% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 115.00 | 79.65 | 77.60 | 80.00 | 0.00 | - | 1 | 57 | 54.61% |
| AMZN250815C00120000 | 2024-10-10 2:21PM EDT | 120.00 | 73.53 | 73.40 | 75.05 | 0.00 | - | 1 | 10 | 52.30% |
| AMZN250815C00125000 | 2024-10-04 11:57AM EDT | 125.00 | 67.25 | 69.50 | 70.00 | 0.00 | - | 1 | 10 | 50.26% |
| AMZN250815C00130000 | 2024-10-10 12:05PM EDT | 130.00 | 64.98 | 65.20 | 65.65 | 0.00 | - | 1 | 26 | 49.12% |
| AMZN250815C00135000 | 2024-10-03 10:13AM EDT | 135.00 | 57.05 | 60.90 | 61.45 | 0.00 | - | 1 | 13 | 47.59% |
| AMZN250815C00140000 | 2024-10-08 3:39PM EDT | 140.00 | 52.86 | 56.85 | 57.30 | 0.00 | - | 2 | 36 | 46.06% |
| AMZN250815C00145000 | 2024-09-27 3:09PM EDT | 145.00 | 54.00 | 52.75 | 53.30 | 0.00 | - | 1 | 18 | 44.72% |
| AMZN250815C00150000 | 2024-10-10 12:43PM EDT | 150.00 | 49.05 | 48.95 | 49.40 | 0.00 | - | 1 | 85 | 43.45% |
| AMZN250815C00155000 | 2024-10-14 9:30AM EDT | 155.00 | 47.37 | 45.25 | 45.75 | +0.63 | +1.35% | 1 | 22 | 42.49% |
| AMZN250815C00160000 | 2024-10-14 1:48PM EDT | 160.00 | 42.10 | 41.85 | 42.15 | +4.80 | +12.87% | 3 | 96 | 41.44% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 165.00 | 37.50 | 38.40 | 38.70 | 0.00 | - | 1 | 95 | 40.47% |
| AMZN250815C00170000 | 2024-10-11 11:27AM EDT | 170.00 | 36.10 | 35.15 | 35.45 | 0.00 | - | 1 | 121 | 39.65% |
| AMZN250815C00175000 | 2024-10-11 3:50PM EDT | 175.00 | 33.75 | 32.05 | 32.70 | 0.00 | - | 27 | 307 | 39.41% |
| AMZN250815C00180000 | 2024-10-14 3:25PM EDT | 180.00 | 29.15 | 29.10 | 29.80 | -1.55 | -5.05% | 7 | 367 | 38.71% |
| AMZN250815C00185000 | 2024-10-14 10:06AM EDT | 185.00 | 27.85 | 26.45 | 26.90 | +0.15 | +0.54% | 2 | 206 | 37.82% |
| AMZN250815C00190000 | 2024-10-14 10:20AM EDT | 190.00 | 24.70 | 23.85 | 24.20 | -0.50 | -1.98% | 2 | 374 | 37.02% |
| AMZN250815C00195000 | 2024-10-14 11:39AM EDT | 195.00 | 22.00 | 21.50 | 21.85 | 0.00 | - | 20 | 500 | 36.53% |
| AMZN250815C00200000 | 2024-10-14 2:38PM EDT | 200.00 | 19.50 | 19.40 | 19.60 | -0.80 | -3.94% | 5 | 362 | 35.97% |
| AMZN250815C00205000 | 2024-10-14 1:04PM EDT | 205.00 | 17.67 | 17.35 | 17.80 | +0.47 | +2.73% | 2 | 283 | 35.87% |
| AMZN250815C00210000 | 2024-10-14 12:05PM EDT | 210.00 | 15.94 | 15.45 | 15.85 | -0.53 | -3.22% | 274 | 932 | 35.34% |
| AMZN250815C00215000 | 2024-10-14 3:46PM EDT | 215.00 | 14.05 | 13.70 | 14.00 | +1.85 | +15.16% | 5 | 177 | 34.74% |
| AMZN250815C00220000 | 2024-10-14 1:48PM EDT | 220.00 | 12.40 | 12.15 | 12.55 | -0.67 | -5.13% | 3 | 714 | 34.56% |
| AMZN250815C00225000 | 2024-10-11 2:26PM EDT | 225.00 | 11.60 | 10.75 | 11.15 | 0.00 | - | 1 | 154 | 34.26% |
| AMZN250815C00230000 | 2024-10-14 12:32PM EDT | 230.00 | 9.84 | 9.50 | 9.85 | +1.44 | +17.14% | 1 | 213 | 33.93% |
| AMZN250815C00235000 | 2024-10-07 12:09PM EDT | 235.00 | 7.35 | 8.00 | 8.55 | 0.00 | - | 70 | 158 | 33.41% |
| AMZN250815C00240000 | 2024-10-14 11:49AM EDT | 240.00 | 7.60 | 7.30 | 7.55 | -0.35 | -4.40% | 1 | 56 | 33.20% |
| AMZN250815C00245000 | 2024-10-14 1:15PM EDT | 245.00 | 6.65 | 6.45 | 6.60 | -0.10 | -1.48% | 17 | 1,140 | 32.91% |
| AMZN250815C00250000 | 2024-10-14 1:03PM EDT | 250.00 | 5.80 | 5.65 | 5.80 | -0.45 | -7.20% | 549 | 1,276 | 32.73% |
| AMZN250815C00255000 | 2024-10-14 1:48PM EDT | 255.00 | 5.05 | 4.80 | 5.25 | +0.65 | +14.77% | 1,002 | 78 | 32.91% |
| AMZN250815C00260000 | 2024-10-11 12:05PM EDT | 260.00 | 4.67 | 4.30 | 4.50 | 0.00 | - | 1 | 419 | 32.50% |
| AMZN250815C00265000 | 2024-09-13 11:14AM EDT | 265.00 | 4.62 | 3.90 | 4.20 | 0.00 | - | 95 | 301 | 33.00% |
| AMZN250815C00270000 | 2024-10-11 1:00PM EDT | 270.00 | 3.64 | 3.25 | 3.60 | 0.00 | - | 1 | 23 | 32.64% |
| AMZN250815C00280000 | 2024-10-08 1:38PM EDT | 280.00 | 2.16 | 2.49 | 2.69 | 0.00 | - | 2 | 20 | 32.20% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-10-07 2:48PM EDT | 85.00 | 0.52 | 0.36 | 0.49 | 0.00 | - | 4 | 32 | 44.34% |
| AMZN250815P00090000 | 2024-10-07 10:10AM EDT | 90.00 | 0.62 | 0.44 | 0.58 | 0.00 | - | 1 | 27 | 42.63% |
| AMZN250815P00095000 | 2024-09-27 2:38PM EDT | 95.00 | 0.67 | 0.55 | 0.69 | 0.00 | - | 3 | 8 | 41.07% |
| AMZN250815P00100000 | 2024-10-10 9:33AM EDT | 100.00 | 0.75 | 0.70 | 0.82 | 0.00 | - | 1 | 73 | 39.56% |
| AMZN250815P00105000 | 2024-09-27 2:35PM EDT | 105.00 | 1.01 | 0.87 | 0.96 | 0.00 | - | 2 | 67 | 38.04% |
| AMZN250815P00110000 | 2024-10-09 12:07PM EDT | 110.00 | 1.25 | 1.07 | 1.18 | 0.00 | - | 2 | 1,473 | 36.95% |
| AMZN250815P00115000 | 2024-10-11 2:00PM EDT | 115.00 | 1.34 | 1.31 | 1.47 | 0.00 | - | 4 | 160 | 36.07% |
| AMZN250815P00120000 | 2024-10-03 3:58PM EDT | 120.00 | 2.25 | 1.67 | 1.78 | 0.00 | - | 10 | 391 | 35.04% |
| AMZN250815P00125000 | 2024-09-25 12:31PM EDT | 125.00 | 2.00 | 1.97 | 2.21 | 0.00 | - | 2 | 634 | 34.31% |
| AMZN250815P00130000 | 2024-10-10 9:34AM EDT | 130.00 | 2.66 | 2.51 | 2.70 | 0.00 | - | 1 | 1,172 | 33.52% |
| AMZN250815P00135000 | 2024-10-10 12:53PM EDT | 135.00 | 3.33 | 3.05 | 3.25 | 0.00 | - | 1 | 973 | 32.68% |
| AMZN250815P00140000 | 2024-10-14 3:25PM EDT | 140.00 | 3.84 | 3.70 | 4.00 | -0.96 | -20.00% | 1 | 1,123 | 32.16% |
| AMZN250815P00145000 | 2024-10-14 12:16PM EDT | 145.00 | 4.60 | 4.60 | 4.80 | -0.01 | -0.22% | 20 | 1,769 | 31.46% |
| AMZN250815P00150000 | 2024-10-14 1:48PM EDT | 150.00 | 5.60 | 5.50 | 5.80 | +0.05 | +0.90% | 1 | 1,353 | 30.96% |
| AMZN250815P00155000 | 2024-10-14 3:44PM EDT | 155.00 | 6.65 | 6.70 | 7.00 | -0.25 | -3.62% | 39 | 509 | 30.57% |
| AMZN250815P00160000 | 2024-10-14 1:11PM EDT | 160.00 | 7.85 | 8.00 | 8.20 | +0.10 | +1.29% | 1 | 694 | 29.87% |
| AMZN250815P00165000 | 2024-10-11 11:10AM EDT | 165.00 | 9.24 | 9.45 | 9.65 | 0.00 | - | 2 | 433 | 29.35% |
| AMZN250815P00170000 | 2024-10-14 10:38AM EDT | 170.00 | 10.78 | 11.05 | 11.35 | -0.02 | -0.19% | 2 | 957 | 28.96% |
| AMZN250815P00175000 | 2024-10-10 11:01AM EDT | 175.00 | 13.68 | 12.80 | 13.20 | 0.00 | - | 6 | 745 | 28.51% |
| AMZN250815P00180000 | 2024-10-11 12:05PM EDT | 180.00 | 14.72 | 14.85 | 15.20 | 0.00 | - | 1 | 272 | 27.99% |
| AMZN250815P00185000 | 2024-10-10 10:59AM EDT | 185.00 | 17.95 | 16.85 | 17.40 | 0.00 | - | 1 | 120 | 27.48% |
| AMZN250815P00190000 | 2024-10-11 3:06PM EDT | 190.00 | 18.97 | 19.40 | 19.70 | 0.00 | - | 2 | 221 | 26.83% |
| AMZN250815P00195000 | 2024-10-14 3:43PM EDT | 195.00 | 21.85 | 21.85 | 22.30 | +0.36 | +1.68% | 150 | 58 | 26.32% |
| AMZN250815P00200000 | 2024-10-14 11:13AM EDT | 200.00 | 24.35 | 24.75 | 25.10 | -4.00 | -14.11% | 21 | 197 | 25.79% |
| AMZN250815P00205000 | 2024-10-14 9:30AM EDT | 205.00 | 26.94 | 27.70 | 28.10 | -2.32 | -7.93% | 1 | 8 | 25.26% |
| AMZN250815P00210000 | 2024-10-11 9:39AM EDT | 210.00 | 31.65 | 30.85 | 31.20 | 0.00 | - | 1 | 57 | 24.55% |
| AMZN250815P00215000 | 2024-09-20 9:58AM EDT | 215.00 | 33.75 | 34.20 | 34.65 | 0.00 | - | 2 | 2 | 24.08% |
| AMZN250815P00220000 | 2024-10-04 10:31AM EDT | 220.00 | 40.90 | 36.05 | 38.20 | 0.00 | - | 1 | 13 | 23.43% |
| AMZN250815P00225000 | 2024-10-03 9:35AM EDT | 225.00 | 45.95 | 41.55 | 41.90 | 0.00 | - | 1 | 101 | 22.68% |
| AMZN250815P00230000 | 2024-10-09 11:57AM EDT | 230.00 | 47.79 | 45.45 | 45.85 | 0.00 | - | 1 | 2 | 22.04% |
| AMZN250815P00240000 | 2024-10-08 12:46PM EDT | 240.00 | 58.97 | 53.75 | 54.30 | 0.00 | - | 2 | 74 | 20.81% |
| AMZN250815P00245000 | 2024-09-20 12:37PM EDT | 245.00 | 56.31 | 58.20 | 60.35 | 0.00 | - | 2 | 6 | 24.95% |
| AMZN250815P00280000 | 2024-10-08 12:46PM EDT | 280.00 | 98.02 | 91.80 | 93.05 | 0.00 | - | - | - | 23.61% |
© 2024 Yahoo. Todos los derechos reservados.