U.S. markets open in 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
194.49-0.56 (-0.29%)
Al cierre: 04:00PM EDT
194.00 -0.49 (-0.25%)
Antes de la apertura del mercado: 08:47AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C000750002024-07-12 11:01AM EDT75.00119.900.000.000.00-2210.00%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.190.000.000.00-1161220.00%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.050.000.000.00-170.00%
AMZN240719C000900002024-07-12 1:37PM EDT90.00105.880.000.000.00-27190.00%
AMZN240719C000950002024-07-11 9:34AM EDT95.00105.220.000.000.00-21,1650.00%
AMZN240719C001000002024-07-12 9:41AM EDT100.0094.840.000.000.00-11700.00%
AMZN240719C001050002024-07-12 2:57PM EDT105.0090.820.000.000.00-12550.00%
AMZN240719C001100002024-07-12 3:56PM EDT110.0084.450.000.000.00-14400.00%
AMZN240719C001150002024-07-12 1:49PM EDT115.0081.450.000.000.00-91950.00%
AMZN240719C001200002024-07-12 3:56PM EDT120.0074.650.000.000.00-152,3870.00%
AMZN240719C001250002024-07-12 1:35PM EDT125.0070.790.000.000.00-1315940.00%
AMZN240719C001300002024-07-12 3:43PM EDT130.0065.070.000.000.00-89600.00%
AMZN240719C001350002024-07-12 3:28PM EDT135.0060.850.000.000.00-436000.00%
AMZN240719C001400002024-07-12 3:21PM EDT140.0055.820.000.000.00-2422,2170.00%
AMZN240719C001450002024-07-12 2:43PM EDT145.0050.950.000.000.00-191,2280.00%
AMZN240719C001500002024-07-12 3:56PM EDT150.0044.600.000.000.00-7210,1780.00%
AMZN240719C001550002024-07-12 3:43PM EDT155.0040.050.000.000.00-456,6970.00%
AMZN240719C001600002024-07-12 3:23PM EDT160.0035.870.000.000.00-864,5970.00%
AMZN240719C001625002024-07-12 12:10PM EDT162.5032.050.000.000.00-31770.00%
AMZN240719C001650002024-07-12 3:19PM EDT165.0030.950.000.000.00-2379,9400.00%
AMZN240719C001675002024-07-11 3:10PM EDT167.5026.960.000.000.00-5780.00%
AMZN240719C001700002024-07-12 3:59PM EDT170.0024.600.000.000.00-29834,6150.00%
AMZN240719C001725002024-07-12 12:56PM EDT172.5022.540.000.000.00-236820.00%
AMZN240719C001750002024-07-12 3:51PM EDT175.0019.580.000.000.00-6975,8790.00%
AMZN240719C001775002024-07-12 3:57PM EDT177.5017.100.000.000.00-836510.00%
AMZN240719C001800002024-07-12 3:54PM EDT180.0014.840.000.000.00-1,16919,8260.00%
AMZN240719C001825002024-07-12 3:53PM EDT182.5012.140.000.000.00-1556440.00%
AMZN240719C001850002024-07-12 3:59PM EDT185.009.800.000.000.00-37724,1580.00%
AMZN240719C001875002024-07-12 3:59PM EDT187.507.480.000.000.00-4011,8850.00%
AMZN240719C001900002024-07-12 3:59PM EDT190.005.300.000.000.00-5,56226,8510.00%
AMZN240719C001925002024-07-12 3:59PM EDT192.503.700.000.000.00-3,7655,5810.00%
AMZN240719C001950002024-07-12 3:59PM EDT195.002.550.000.000.00-34,20635,4060.78%
AMZN240719C001975002024-07-12 3:59PM EDT197.501.520.000.000.00-26,36322,3543.13%
AMZN240719C002000002024-07-12 3:59PM EDT200.000.850.000.000.00-64,227124,6166.25%
AMZN240719C002025002024-07-12 3:59PM EDT202.500.460.000.000.00-21,24043,7196.25%
AMZN240719C002050002024-07-12 3:59PM EDT205.000.260.000.000.00-23,15744,15512.50%
AMZN240719C002075002024-07-12 3:59PM EDT207.500.160.000.000.00-8,49912,53812.50%
AMZN240719C002100002024-07-12 3:59PM EDT210.000.110.000.000.00-8,93032,69612.50%
AMZN240719C002125002024-07-12 3:59PM EDT212.500.080.000.000.00--2,22512.50%
AMZN240719C002150002024-07-12 3:59PM EDT215.000.050.000.000.00-2,22614,20825.00%
AMZN240719C002175002024-07-12 3:54PM EDT217.500.040.000.000.00--2,22825.00%
AMZN240719C002200002024-07-12 3:59PM EDT220.000.040.000.000.00-2,84320,45525.00%
AMZN240719C002225002024-07-12 3:55PM EDT222.500.020.000.000.00-6221,28625.00%
AMZN240719C002250002024-07-12 3:59PM EDT225.000.010.000.000.00-7076,64625.00%
AMZN240719C002300002024-07-12 2:36PM EDT230.000.010.000.000.00-3933,85225.00%
AMZN240719C002350002024-07-12 3:28PM EDT235.000.010.000.000.00-7092,33125.00%
AMZN240719C002400002024-07-12 3:37PM EDT240.000.010.000.000.00-1,4986,33050.00%
AMZN240719C002450002024-07-12 3:53PM EDT245.000.010.000.000.00-1043,67750.00%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.000.00-455,75550.00%
AMZN240719C002550002024-07-11 10:47AM EDT255.000.010.000.000.00-53,80650.00%
AMZN240719C002600002024-07-10 2:17PM EDT260.000.010.000.000.00-154,64750.00%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.000.00-42,30450.00%
AMZN240719C002800002024-07-12 10:24AM EDT280.000.010.000.000.00-11,11450.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P000750002024-07-10 12:50PM EDT75.000.010.000.000.00-12,30050.00%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.000.00-15250.00%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.000.00-90094850.00%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615200.00%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-20691187.50%
AMZN240719P001000002024-07-11 11:28AM EDT100.000.010.000.000.00-31,14750.00%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.000.00-11,60050.00%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.000.00-1502,53050.00%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.000.00-14,59950.00%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.000.00-2075,09650.00%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.000.00-97,41250.00%
AMZN240719P001300002024-07-12 10:26AM EDT130.000.020.000.000.00-15,52550.00%
AMZN240719P001350002024-07-12 2:46PM EDT135.000.010.000.000.00-1014,85150.00%
AMZN240719P001400002024-07-12 3:34PM EDT140.000.010.000.000.00-45628,06450.00%
AMZN240719P001450002024-07-12 3:39PM EDT145.000.010.000.000.00-21676,53150.00%
AMZN240719P001500002024-07-12 3:40PM EDT150.000.010.000.000.00-37560,45150.00%
AMZN240719P001550002024-07-12 2:34PM EDT155.000.020.000.000.00-63731,77350.00%
AMZN240719P001600002024-07-12 3:42PM EDT160.000.020.000.000.00-5820,92225.00%
AMZN240719P001625002024-07-12 2:35PM EDT162.500.030.000.000.00-1002,94425.00%
AMZN240719P001650002024-07-12 3:32PM EDT165.000.030.000.000.00-1,83818,09625.00%
AMZN240719P001675002024-07-12 3:42PM EDT167.500.030.000.000.00-331,65125.00%
AMZN240719P001700002024-07-12 3:48PM EDT170.000.040.000.000.00-39248,17625.00%
AMZN240719P001725002024-07-12 3:59PM EDT172.500.050.000.000.00-2051,02425.00%
AMZN240719P001750002024-07-12 3:59PM EDT175.000.040.000.000.00-66515,43525.00%
AMZN240719P001775002024-07-12 3:59PM EDT177.500.080.000.000.00-2151,94312.50%
AMZN240719P001800002024-07-12 3:59PM EDT180.000.110.000.000.00-1,28130,11412.50%
AMZN240719P001825002024-07-12 3:59PM EDT182.500.170.000.000.00-9374,76112.50%
AMZN240719P001850002024-07-12 3:59PM EDT185.000.320.000.000.00-3,35226,11412.50%
AMZN240719P001875002024-07-12 3:59PM EDT187.500.540.000.000.00-2,7407,6816.25%
AMZN240719P001900002024-07-12 3:59PM EDT190.001.000.000.000.00-7,26814,4336.25%
AMZN240719P001925002024-07-12 3:59PM EDT192.501.700.000.000.00-8,4847,2883.13%
AMZN240719P001950002024-07-12 3:59PM EDT195.003.000.000.000.00-9,73810,9260.00%
AMZN240719P001975002024-07-12 3:59PM EDT197.504.650.000.000.00-3,2535,4080.00%
AMZN240719P002000002024-07-12 3:59PM EDT200.006.500.000.000.00-1,7847,5960.00%
AMZN240719P002025002024-07-12 3:56PM EDT202.508.280.000.000.00-1311,4200.00%
AMZN240719P002050002024-07-12 3:55PM EDT205.0010.400.000.000.00-2243,8680.00%
AMZN240719P002075002024-07-12 1:06PM EDT207.5012.550.000.000.00-252260.00%
AMZN240719P002100002024-07-12 11:55AM EDT210.0014.950.000.000.00-621750.00%
AMZN240719P002125002024-07-12 12:38PM EDT212.5018.000.000.000.00--350.00%
AMZN240719P002150002024-07-12 3:50PM EDT215.0020.500.000.000.00-7380.00%
AMZN240719P002175002024-07-11 3:44PM EDT217.5023.120.000.000.00---0.00%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.670.000.000.00-550.00%
AMZN240719P002225002024-07-09 2:57PM EDT222.5022.350.000.000.00---0.00%
AMZN240719P002250002024-07-11 3:33PM EDT225.0030.760.000.000.00-230.00%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.780.000.000.00-200.00%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-20231.93%
AMZN240719P002400002024-06-25 3:49PM EDT240.0053.450.000.000.00-100.00%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-10123.63%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.200.000.000.00-2000.00%
AMZN240719P002800002024-06-25 3:49PM EDT280.0093.450.000.000.00--00.00%