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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-09-05 1:13PM EDT | 75.00 | 108.80 | 101.60 | 105.15 | 0.00 | - | 2 | 287 | 60.71% |
| AMZN260618C00080000 | 2024-08-30 3:15PM EDT | 80.00 | 105.00 | 98.35 | 100.75 | 0.00 | - | 2 | 104 | 60.07% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 85.00 | 96.33 | 94.00 | 96.50 | 0.00 | - | 3 | 99 | 58.01% |
| AMZN260618C00090000 | 2024-08-29 11:28AM EDT | 90.00 | 93.00 | 89.75 | 92.00 | 0.00 | - | 2 | 17 | 55.80% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 95.00 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 52.91% |
| AMZN260618C00100000 | 2024-09-06 12:47PM EDT | 100.00 | 82.97 | 81.65 | 84.15 | -3.40 | -3.94% | 3 | 937 | 53.08% |
| AMZN260618C00105000 | 2024-08-19 2:40PM EDT | 105.00 | 79.48 | 76.25 | 80.00 | -5.02 | -5.94% | 2 | 80 | 50.12% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 110.00 | 75.69 | 73.90 | 76.25 | -4.24 | -5.30% | 6 | 156 | 50.40% |
| AMZN260618C00115000 | 2024-09-05 1:30PM EDT | 115.00 | 75.25 | 70.05 | 72.20 | 0.00 | - | 1 | 254 | 50.74% |
| AMZN260618C00120000 | 2024-09-06 3:44PM EDT | 120.00 | 67.50 | 65.75 | 68.35 | -3.92 | -5.49% | 50 | 147 | 49.27% |
| AMZN260618C00125000 | 2024-08-30 10:35AM EDT | 125.00 | 66.50 | 62.75 | 64.85 | 0.00 | - | 1 | 91 | 48.30% |
| AMZN260618C00130000 | 2024-09-06 11:23AM EDT | 130.00 | 60.90 | 59.35 | 61.30 | -5.10 | -7.73% | 7 | 268 | 47.17% |
| AMZN260618C00135000 | 2024-09-06 12:33PM EDT | 135.00 | 57.00 | 56.05 | 57.70 | -1.58 | -2.70% | 3 | 187 | 45.90% |
| AMZN260618C00140000 | 2024-09-05 12:14PM EDT | 140.00 | 57.40 | 52.85 | 53.75 | 0.00 | - | 1 | 3,465 | 44.09% |
| AMZN260618C00145000 | 2024-09-06 10:58AM EDT | 145.00 | 51.20 | 49.75 | 51.10 | -3.25 | -5.97% | 1 | 409 | 43.95% |
| AMZN260618C00150000 | 2024-08-30 11:02AM EDT | 150.00 | 49.10 | 46.75 | 48.05 | 0.00 | - | 3 | 2,114 | 43.17% |
| AMZN260618C00155000 | 2024-09-03 11:09AM EDT | 155.00 | 47.65 | 43.95 | 45.35 | 0.00 | - | 1 | 3,149 | 42.72% |
| AMZN260618C00160000 | 2024-09-06 11:49AM EDT | 160.00 | 42.25 | 41.25 | 42.60 | -3.90 | -8.45% | 1 | 3,060 | 42.10% |
| AMZN260618C00165000 | 2024-09-05 11:38AM EDT | 165.00 | 43.15 | 37.75 | 40.00 | 0.00 | - | 1 | 1,242 | 41.55% |
| AMZN260618C00170000 | 2024-09-06 3:12PM EDT | 170.00 | 37.17 | 35.35 | 37.05 | -3.13 | -7.77% | 223 | 4,249 | 40.51% |
| AMZN260618C00175000 | 2024-09-06 2:31PM EDT | 175.00 | 35.10 | 32.90 | 35.15 | -2.94 | -7.73% | 5 | 2,997 | 40.56% |
| AMZN260618C00180000 | 2024-09-06 3:50PM EDT | 180.00 | 32.20 | 30.75 | 32.85 | -3.40 | -9.55% | 7 | 2,703 | 40.05% |
| AMZN260618C00185000 | 2024-09-06 2:51PM EDT | 185.00 | 29.95 | 28.85 | 30.50 | -4.25 | -12.43% | 2 | 5,722 | 39.39% |
| AMZN260618C00190000 | 2024-09-06 11:39AM EDT | 190.00 | 28.20 | 27.70 | 28.45 | -2.50 | -8.14% | 7 | 1,419 | 38.96% |
| AMZN260618C00195000 | 2024-09-06 3:00PM EDT | 195.00 | 26.20 | 25.80 | 26.55 | -3.25 | -11.04% | 2 | 728 | 38.60% |
| AMZN260618C00200000 | 2024-09-06 2:47PM EDT | 200.00 | 24.00 | 23.80 | 24.70 | -3.15 | -11.60% | 117 | 3,899 | 38.20% |
| AMZN260618C00205000 | 2024-09-06 12:49PM EDT | 205.00 | 22.55 | 21.45 | 23.05 | -2.55 | -10.16% | 87 | 419 | 37.93% |
| AMZN260618C00210000 | 2024-09-05 2:14PM EDT | 210.00 | 23.52 | 20.45 | 21.55 | 0.00 | - | 1 | 513 | 37.73% |
| AMZN260618C00215000 | 2024-09-03 10:19AM EDT | 215.00 | 21.35 | 17.80 | 20.40 | 0.00 | - | 2 | 277 | 37.83% |
| AMZN260618C00220000 | 2024-09-04 10:26AM EDT | 220.00 | 18.10 | 17.05 | 18.50 | -1.07 | -5.58% | 2 | 2,283 | 37.01% |
| AMZN260618C00225000 | 2024-08-27 9:54AM EDT | 225.00 | 17.00 | 16.05 | 17.25 | 0.00 | - | 1 | 666 | 36.83% |
| AMZN260618C00230000 | 2024-09-06 11:11AM EDT | 230.00 | 16.10 | 14.50 | 16.00 | -1.40 | -8.00% | 5 | 755 | 36.57% |
| AMZN260618C00235000 | 2024-08-23 10:17AM EDT | 235.00 | 16.60 | 13.70 | 15.30 | 0.00 | - | 2 | 302 | 36.89% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 240.00 | 13.49 | 12.30 | 13.50 | -1.55 | -10.31% | 13 | 569 | 35.80% |
| AMZN260618C00245000 | 2024-09-05 10:01AM EDT | 245.00 | 13.50 | 11.70 | 13.25 | 0.00 | - | 4 | 217 | 36.53% |
| AMZN260618C00250000 | 2024-09-06 1:21PM EDT | 250.00 | 11.71 | 10.45 | 11.65 | -1.07 | -8.37% | 201 | 1,811 | 35.51% |
| AMZN260618C00255000 | 2024-09-06 3:11PM EDT | 255.00 | 10.65 | 9.55 | 11.05 | -1.27 | -10.65% | 1 | 372 | 35.68% |
| AMZN260618C00260000 | 2024-09-04 10:03AM EDT | 260.00 | 10.25 | 8.80 | 10.25 | +0.25 | +2.50% | 3 | 547 | 35.52% |
| AMZN260618C00270000 | 2024-09-06 11:33AM EDT | 270.00 | 8.60 | 7.80 | 8.65 | -0.45 | -4.97% | 50 | 1,996 | 35.00% |
| AMZN260618C00280000 | 2024-09-06 10:43AM EDT | 280.00 | 7.00 | 6.65 | 7.60 | -0.45 | -6.04% | 5 | 2,508 | 35.03% |
| AMZN260618C00290000 | 2024-08-15 3:35PM EDT | 290.00 | 7.00 | 5.60 | 6.45 | 0.00 | - | 2 | 108 | 34.67% |
| AMZN260618C00300000 | 2024-09-06 12:54PM EDT | 300.00 | 5.33 | 5.00 | 5.70 | -0.77 | -12.62% | 1 | 255 | 34.76% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-09-06 1:14PM EDT | 75.00 | 1.20 | 1.06 | 1.50 | +0.20 | +20.00% | 4 | 1,142 | 39.77% |
| AMZN260618P00080000 | 2024-09-06 1:16PM EDT | 80.00 | 1.50 | 1.39 | 1.79 | +0.21 | +16.28% | 2 | 793 | 38.54% |
| AMZN260618P00085000 | 2024-08-28 3:08PM EDT | 85.00 | 1.79 | 1.34 | 2.43 | 0.00 | - | 4 | 144 | 38.67% |
| AMZN260618P00090000 | 2024-09-06 2:11PM EDT | 90.00 | 2.31 | 2.24 | 2.52 | +0.45 | +24.19% | 2 | 227 | 36.34% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 95.00 | 2.60 | 2.36 | 3.45 | 0.00 | - | 1 | 151 | 36.89% |
| AMZN260618P00100000 | 2024-09-05 2:49PM EDT | 100.00 | 3.31 | 3.10 | 3.75 | +0.47 | +16.55% | 2 | 1,907 | 35.17% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 105.00 | 3.60 | 3.70 | 4.45 | 0.00 | - | 3 | 1,203 | 34.49% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 110.00 | 4.70 | 4.65 | 5.25 | +0.60 | +14.63% | 1 | 3,636 | 33.85% |
| AMZN260618P00115000 | 2024-09-04 1:55PM EDT | 115.00 | 5.25 | 5.40 | 6.05 | 0.00 | - | 5 | 379 | 33.04% |
| AMZN260618P00120000 | 2024-09-03 2:42PM EDT | 120.00 | 5.60 | 6.50 | 7.25 | 0.00 | - | 1 | 1,119 | 32.83% |
| AMZN260618P00125000 | 2024-09-03 2:42PM EDT | 125.00 | 6.60 | 7.60 | 8.45 | 0.00 | - | 26 | 1,616 | 32.39% |
| AMZN260618P00130000 | 2024-09-05 11:12AM EDT | 130.00 | 7.75 | 8.45 | 9.65 | 0.00 | - | 11 | 5,160 | 31.76% |
| AMZN260618P00135000 | 2024-09-03 2:42PM EDT | 135.00 | 8.90 | 9.75 | 11.10 | 0.00 | - | 31 | 3,255 | 31.35% |
| AMZN260618P00140000 | 2024-09-06 3:27PM EDT | 140.00 | 11.50 | 11.70 | 12.60 | +1.25 | +12.20% | 3 | 1,755 | 30.82% |
| AMZN260618P00145000 | 2024-08-30 11:24AM EDT | 145.00 | 11.80 | 12.85 | 14.30 | 0.00 | - | 1 | 1,544 | 30.40% |
| AMZN260618P00150000 | 2024-09-06 2:39PM EDT | 150.00 | 15.20 | 14.60 | 16.05 | +1.95 | +14.72% | 18 | 3,254 | 29.87% |
| AMZN260618P00155000 | 2024-09-03 3:55PM EDT | 155.00 | 15.00 | 16.45 | 18.00 | 0.00 | - | 6 | 3,330 | 29.43% |
| AMZN260618P00160000 | 2024-09-06 2:39PM EDT | 160.00 | 19.25 | 18.55 | 20.05 | +1.05 | +5.77% | 6 | 2,231 | 28.95% |
| AMZN260618P00165000 | 2024-09-06 2:39PM EDT | 165.00 | 21.23 | 20.65 | 22.25 | +2.01 | +10.46% | 1 | 1,936 | 28.49% |
| AMZN260618P00170000 | 2024-09-06 10:29AM EDT | 170.00 | 22.46 | 23.00 | 24.55 | +1.26 | +5.94% | 2 | 2,357 | 27.98% |
| AMZN260618P00175000 | 2024-09-06 1:46PM EDT | 175.00 | 25.87 | 25.45 | 27.10 | +2.87 | +12.48% | 1 | 1,335 | 27.59% |
| AMZN260618P00180000 | 2024-09-05 11:12AM EDT | 180.00 | 25.82 | 28.05 | 29.60 | 0.00 | - | 10 | 2,113 | 26.98% |
| AMZN260618P00185000 | 2024-08-29 10:04AM EDT | 185.00 | 29.70 | 30.70 | 32.05 | 0.00 | - | 1 | 767 | 26.17% |
| AMZN260618P00190000 | 2024-09-05 3:22PM EDT | 190.00 | 31.30 | 33.55 | 35.25 | 0.00 | - | 2 | 1,220 | 26.02% |
| AMZN260618P00195000 | 2024-09-04 10:32AM EDT | 195.00 | 35.10 | 36.10 | 37.95 | 0.00 | - | 2 | 769 | 25.16% |
| AMZN260618P00200000 | 2024-08-19 1:53PM EDT | 200.00 | 36.10 | 39.35 | 41.10 | 0.00 | - | 20 | 1,007 | 24.63% |
| AMZN260618P00205000 | 2024-08-26 3:06PM EDT | 205.00 | 40.45 | 42.05 | 44.60 | 0.00 | - | 1 | 59 | 24.34% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 210.00 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 23.28% |
| AMZN260618P00215000 | 2024-09-04 1:19PM EDT | 215.00 | 49.18 | 48.95 | 52.85 | 0.00 | - | 1 | 566 | 24.86% |
| AMZN260618P00220000 | 2024-09-05 1:32PM EDT | 220.00 | 50.49 | 53.75 | 56.50 | 0.00 | - | 1 | 432 | 24.33% |
| AMZN260618P00225000 | 2024-09-03 11:35AM EDT | 225.00 | 53.80 | 56.45 | 60.35 | 0.00 | - | 2 | 159 | 23.89% |
| AMZN260618P00230000 | 2024-08-22 9:30AM EDT | 230.00 | 54.66 | 60.40 | 64.30 | 0.00 | - | 1 | 44 | 23.43% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 235.00 | 61.85 | 64.50 | 68.35 | 0.00 | - | 1 | 2 | 22.94% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 240.00 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 245.00 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 22.20% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 250.00 | 76.93 | 77.50 | 81.40 | 0.00 | - | 1 | 14 | 22.02% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 255.00 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN260618P00260000 | 2024-08-05 12:04PM EDT | 260.00 | 99.35 | 85.80 | 88.65 | 0.00 | - | 1 | 0 | 12.79% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.