U.S. markets open in 7 hours 12 minutes
F S&P 500
5,603.25 +1.00 (+0.02%) F Dow Jones
41,150.00 +4.00 (+0.01%) F Nasdaq
19,441.50 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,136.70 +4.20 (+0.20%) Petróleo
69.36 +0.39 (+0.57%) Oro
2,593.50 +12.90 (+0.50%)
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 diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-09-12 3:32PM EDT | 85.00 | 112.14 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| AMZN261218C00090000 | 2024-09-12 3:54PM EDT | 90.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 95.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00100000 | 2024-09-12 3:08PM EDT | 100.00 | 99.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 105.00 | 84.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-09-12 3:08PM EDT | 110.00 | 91.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00115000 | 2024-09-05 10:53AM EDT | 115.00 | 79.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00120000 | 2024-09-12 2:39PM EDT | 120.00 | 84.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-09-12 2:58PM EDT | 125.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN261218C00130000 | 2024-09-12 1:30PM EDT | 130.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-09-12 2:43PM EDT | 135.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00140000 | 2024-09-12 1:29PM EDT | 140.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-09-12 9:41AM EDT | 145.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN261218C00150000 | 2024-09-12 3:00PM EDT | 150.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN261218C00155000 | 2024-09-12 3:45PM EDT | 155.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-09-12 2:44PM EDT | 160.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-09-12 2:24PM EDT | 165.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-09-12 2:41PM EDT | 170.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN261218C00175000 | 2024-09-12 3:55PM EDT | 175.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN261218C00180000 | 2024-09-12 3:55PM EDT | 180.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN261218C00185000 | 2024-09-12 3:22PM EDT | 185.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN261218C00190000 | 2024-09-12 3:06PM EDT | 190.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMZN261218C00195000 | 2024-09-12 2:59PM EDT | 195.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| AMZN261218C00200000 | 2024-09-12 3:28PM EDT | 200.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.78% |
| AMZN261218C00205000 | 2024-09-12 1:49PM EDT | 205.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN261218C00210000 | 2024-09-12 3:20PM EDT | 210.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN261218C00215000 | 2024-09-12 3:56PM EDT | 215.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 1.56% |
| AMZN261218C00220000 | 2024-09-12 3:58PM EDT | 220.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN261218C00225000 | 2024-09-12 2:36PM EDT | 225.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-09-12 3:53PM EDT | 230.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMZN261218C00235000 | 2024-09-12 3:06PM EDT | 235.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-09-12 3:04PM EDT | 240.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN261218C00245000 | 2024-09-12 2:59PM EDT | 245.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00250000 | 2024-09-12 3:47PM EDT | 250.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AMZN261218C00255000 | 2024-09-12 2:05PM EDT | 255.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00260000 | 2024-09-12 3:47PM EDT | 260.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00265000 | 2024-09-06 3:36PM EDT | 265.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218C00270000 | 2024-09-12 3:19PM EDT | 270.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN261218C00280000 | 2024-09-12 2:58PM EDT | 280.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN261218C00290000 | 2024-09-12 9:51AM EDT | 290.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218C00300000 | 2024-09-12 3:53PM EDT | 300.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-09-10 12:48PM EDT | 85.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN261218P00090000 | 2024-09-12 2:31PM EDT | 90.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN261218P00100000 | 2024-09-12 2:43PM EDT | 100.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-09-04 1:55PM EDT | 110.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN261218P00115000 | 2024-08-28 2:08PM EDT | 115.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN261218P00120000 | 2024-09-11 3:11PM EDT | 120.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-09-11 3:15PM EDT | 125.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| AMZN261218P00130000 | 2024-09-11 3:59PM EDT | 130.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN261218P00135000 | 2024-09-12 3:25PM EDT | 135.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN261218P00140000 | 2024-09-12 9:32AM EDT | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218P00145000 | 2024-09-12 3:25PM EDT | 145.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN261218P00150000 | 2024-09-12 2:47PM EDT | 150.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN261218P00155000 | 2024-09-11 1:47PM EDT | 155.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN261218P00160000 | 2024-09-12 3:23PM EDT | 160.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00165000 | 2024-09-12 2:37PM EDT | 165.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| AMZN261218P00170000 | 2024-09-12 2:43PM EDT | 170.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN261218P00175000 | 2024-09-12 1:30PM EDT | 175.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN261218P00180000 | 2024-09-12 3:49PM EDT | 180.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| AMZN261218P00185000 | 2024-09-12 3:59PM EDT | 185.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| AMZN261218P00190000 | 2024-09-12 3:49PM EDT | 190.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-09-12 10:20AM EDT | 195.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-09-12 1:55PM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN261218P00205000 | 2024-09-12 11:37AM EDT | 205.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00210000 | 2024-09-12 2:24PM EDT | 210.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-08-27 11:23AM EDT | 215.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00220000 | 2024-09-12 10:49AM EDT | 220.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00225000 | 2024-09-12 1:07PM EDT | 225.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 230.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 235.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 240.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMZN261218P00245000 | 2024-09-10 3:15PM EDT | 245.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00250000 | 2024-09-12 2:22PM EDT | 250.00 | 69.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218P00260000 | 2024-09-12 9:48AM EDT | 260.00 | 77.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 270.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00280000 | 2024-08-30 3:16PM EDT | 280.00 | 102.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 290.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00300000 | 2024-09-04 1:14PM EDT | 300.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.