U.S. markets open in 6 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.55-0.58 (-0.32%)
Al cierre: 04:00PM EDT
182.73 +0.18 (+0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240726C001000002024-07-22 1:25PM EDT100.0084.100.000.000.00-300.00%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.960.000.000.00-100.00%
AMZN240726C001100002024-07-18 2:44PM EDT110.0074.180.000.000.00-100.00%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.820.000.000.00-100.00%
AMZN240726C001200002024-07-19 3:46PM EDT120.0062.600.000.000.00-300.00%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.270.000.000.00-3000.00%
AMZN240726C001300002024-07-19 2:42PM EDT130.0052.450.000.000.00-200.00%
AMZN240726C001350002024-07-22 9:30AM EDT135.0049.720.000.000.00-100.00%
AMZN240726C001400002024-07-22 11:49AM EDT140.0042.870.000.000.00-100.00%
AMZN240726C001450002024-07-19 12:35PM EDT145.0038.150.000.000.00-400.00%
AMZN240726C001500002024-07-22 3:55PM EDT150.0032.940.000.000.00-3100.00%
AMZN240726C001550002024-07-22 3:48PM EDT155.0028.910.000.000.00-400.00%
AMZN240726C001600002024-07-22 3:18PM EDT160.0024.170.000.000.00-2100.00%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.400.000.000.00-100.00%
AMZN240726C001650002024-07-22 9:32AM EDT165.0019.750.000.000.00-100.00%
AMZN240726C001675002024-07-22 11:42AM EDT167.5015.850.000.000.00-300.00%
AMZN240726C001700002024-07-22 3:59PM EDT170.0012.900.000.000.00-17200.00%
AMZN240726C001725002024-07-22 3:59PM EDT172.5010.500.000.000.00-10200.00%
AMZN240726C001750002024-07-22 3:59PM EDT175.008.200.000.000.00-45300.00%
AMZN240726C001775002024-07-22 3:57PM EDT177.506.200.000.000.00-41900.00%
AMZN240726C001800002024-07-22 3:59PM EDT180.004.250.000.000.00-2,81300.00%
AMZN240726C001825002024-07-22 3:59PM EDT182.502.830.000.000.00-7,87400.00%
AMZN240726C001850002024-07-22 3:59PM EDT185.001.700.000.000.00-39,02903.13%
AMZN240726C001875002024-07-22 3:59PM EDT187.500.940.000.000.00-16,99206.25%
AMZN240726C001900002024-07-22 3:59PM EDT190.000.500.000.000.00-34,641012.50%
AMZN240726C001925002024-07-22 3:59PM EDT192.500.260.000.000.00-15,151012.50%
AMZN240726C001950002024-07-22 3:59PM EDT195.000.150.000.000.00-16,003012.50%
AMZN240726C001975002024-07-22 3:59PM EDT197.500.080.000.000.00-12,331012.50%
AMZN240726C002000002024-07-22 3:59PM EDT200.000.050.000.000.00-20,141025.00%
AMZN240726C002025002024-07-22 3:59PM EDT202.500.040.000.000.00-3,043025.00%
AMZN240726C002050002024-07-22 3:58PM EDT205.000.020.000.000.00-3,329025.00%
AMZN240726C002075002024-07-22 3:59PM EDT207.500.020.000.000.00-914025.00%
AMZN240726C002100002024-07-22 3:56PM EDT210.000.010.000.000.00-2,024025.00%
AMZN240726C002125002024-07-22 3:27PM EDT212.500.020.000.000.00-1,748025.00%
AMZN240726C002150002024-07-22 3:54PM EDT215.000.010.000.000.00-583025.00%
AMZN240726C002175002024-07-22 2:05PM EDT217.500.010.000.000.00-1,042025.00%
AMZN240726C002200002024-07-22 3:48PM EDT220.000.010.000.000.00-190050.00%
AMZN240726C002225002024-07-22 2:09PM EDT222.500.010.000.000.00-638050.00%
AMZN240726C002250002024-07-22 3:39PM EDT225.000.010.000.000.00-150050.00%
AMZN240726C002300002024-07-22 12:54PM EDT230.000.010.000.000.00-42050.00%
AMZN240726C002350002024-07-22 12:04PM EDT235.000.010.000.000.00-65050.00%
AMZN240726C002400002024-07-22 2:01PM EDT240.000.010.000.000.00-3050.00%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.000.00-100050.00%
AMZN240726C002500002024-07-22 3:33PM EDT250.000.010.000.000.00-3050.00%
AMZN240726C002550002024-07-22 12:04PM EDT255.000.010.000.000.00-11050.00%
AMZN240726C002600002024-07-18 10:06AM EDT260.000.010.000.000.00-1050.00%
AMZN240726C002650002024-07-22 9:42AM EDT265.000.010.000.000.00-4050.00%
AMZN240726C002700002024-07-19 3:59PM EDT270.000.010.000.000.00-4050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.000.00-1050.00%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.010.000.00-20168.75%
AMZN240726P001100002024-07-03 12:09PM EDT110.000.030.000.000.00-1050.00%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.000.00--050.00%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.000.00-2050.00%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.000.00-100050.00%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.000.00-20050.00%
AMZN240726P001350002024-07-22 11:51AM EDT135.000.010.000.000.00-151050.00%
AMZN240726P001400002024-07-22 1:20PM EDT140.000.010.000.000.00-137050.00%
AMZN240726P001450002024-07-22 3:58PM EDT145.000.010.000.000.00-473050.00%
AMZN240726P001500002024-07-22 3:55PM EDT150.000.010.000.000.00-811050.00%
AMZN240726P001550002024-07-22 3:57PM EDT155.000.020.000.000.00-1,375025.00%
AMZN240726P001600002024-07-22 3:59PM EDT160.000.040.000.000.00-2,327025.00%
AMZN240726P001625002024-07-22 2:56PM EDT162.500.050.000.000.00-1,163025.00%
AMZN240726P001650002024-07-22 3:59PM EDT165.000.090.000.000.00-1,548025.00%
AMZN240726P001675002024-07-22 3:59PM EDT167.500.130.000.000.00-1,586025.00%
AMZN240726P001700002024-07-22 3:59PM EDT170.000.190.000.000.00-2,939012.50%
AMZN240726P001725002024-07-22 3:59PM EDT172.500.290.000.000.00-1,899012.50%
AMZN240726P001750002024-07-22 3:59PM EDT175.000.500.000.000.00-22,835012.50%
AMZN240726P001775002024-07-22 3:59PM EDT177.500.910.000.000.00-5,00906.25%
AMZN240726P001800002024-07-22 3:59PM EDT180.001.540.000.000.00-10,48503.13%
AMZN240726P001825002024-07-22 3:59PM EDT182.502.520.000.000.00-10,33000.10%
AMZN240726P001850002024-07-22 3:59PM EDT185.003.900.000.000.00-3,77800.00%
AMZN240726P001875002024-07-22 3:59PM EDT187.505.720.000.000.00-1,67900.00%
AMZN240726P001900002024-07-22 3:59PM EDT190.007.750.000.000.00-82400.00%
AMZN240726P001925002024-07-22 3:46PM EDT192.508.970.000.000.00-21600.00%
AMZN240726P001950002024-07-22 3:53PM EDT195.0011.800.000.000.00-39600.00%
AMZN240726P001975002024-07-22 3:59PM EDT197.5014.910.000.000.00-17100.00%
AMZN240726P002000002024-07-22 3:54PM EDT200.0016.950.000.000.00-12400.00%
AMZN240726P002025002024-07-22 3:51PM EDT202.5018.990.000.000.00-600.00%
AMZN240726P002050002024-07-19 3:36PM EDT205.0022.310.000.000.00-2500.00%
AMZN240726P002075002024-07-18 11:13AM EDT207.5023.850.000.000.00-100.00%
AMZN240726P002100002024-07-19 9:53AM EDT210.0026.250.000.000.00-100.00%
AMZN240726P002125002024-07-17 12:04PM EDT212.5025.280.000.000.00-3000.00%
AMZN240726P002150002024-07-22 9:56AM EDT215.0031.000.000.000.00-1000.00%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.200.000.000.00--00.00%
AMZN240726P002200002024-07-22 3:29PM EDT220.0036.200.000.000.00-800.00%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.340.000.000.00--00.00%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.200.000.000.00--00.00%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.600.000.000.00-100.00%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.000.000.000.00-200.00%