U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,999.86-129.13 (-4.13%)
Al cierre: 4:00p.m. EDT

2,988.00 -11.86 (-0.40 %)
Fuera de horario: 6:51PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor20 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN201120C012000002020-08-31 10:31AM EDT1,200.002,283.571,796.951,804.100.00-1284.03%
AMZN201120C013000002020-07-16 2:20PM EDT1,300.001,711.951,845.001,854.800.00--1219.03%
AMZN201120C014000002020-09-21 11:17AM EDT1,400.001,495.031,597.751,604.800.00-3476.84%
AMZN201120C015000002020-09-21 11:40AM EDT1,500.001,389.691,498.351,505.350.00-1373.39%
AMZN201120C015200002020-08-04 1:58PM EDT1,520.001,611.681,850.401,862.650.00--2282.65%
AMZN201120C016000002020-07-16 9:33AM EDT1,600.001,375.251,547.001,557.000.00-13175.55%
AMZN201120C016400002020-09-03 11:23AM EDT1,640.001,717.721,359.501,366.650.00-1369.01%
AMZN201120C016800002020-07-31 10:56AM EDT1,680.001,505.061,721.001,730.400.00-11263.43%
AMZN201120C017000002020-08-19 10:45AM EDT1,700.001,591.931,256.151,262.300.00-671000.00%
AMZN201120C017400002020-09-21 12:11AM EDT1,740.001,445.961,260.751,267.900.00--266.01%
AMZN201120C017600002020-07-29 2:02PM EDT1,760.001,263.971,642.201,651.700.00-11249.66%
AMZN201120C017800002020-09-16 12:35PM EDT1,780.001,357.371,221.451,228.550.00-1264.96%
AMZN201120C018000002020-09-17 10:03AM EDT1,800.001,142.931,201.951,208.800.00-116664.45%
AMZN201120C018200002020-09-10 3:08PM EDT1,820.001,286.081,182.201,189.350.00-3563.95%
AMZN201120C018400002020-09-10 12:03PM EDT1,840.001,469.701,162.601,169.750.00-1163.40%
AMZN201120C018600002020-09-14 10:27AM EDT1,860.001,253.901,143.101,150.200.00-3462.94%
AMZN201120C018800002020-07-14 2:17PM EDT1,880.001,205.861,283.001,293.000.00-10147.35%
AMZN201120C019000002020-07-31 2:47PM EDT1,900.001,282.101,505.051,514.600.00-15227.45%
AMZN201120C019200002020-09-03 3:51PM EDT1,920.001,443.021,084.751,091.850.00-2761.62%
AMZN201120C019400002020-09-22 10:12AM EDT1,940.001,105.101,065.351,072.450.00-2461.15%
AMZN201120C019600002020-09-18 2:48PM EDT1,960.00986.511,046.051,053.150.00-111260.76%
AMZN201120C019800002020-09-18 2:48PM EDT1,980.00967.351,025.151,034.000.00-101459.49%
AMZN201120C020000002020-09-22 10:12AM EDT2,000.001,015.001,006.201,015.00-32.15-3.07%21859.41%
AMZN201120C021000002020-09-21 10:52AM EDT2,100.00800.45911.65920.500.00-13658.18%
AMZN201120C022000002020-09-22 2:15PM EDT2,200.00925.48819.50828.350.00-163457.14%
AMZN201120C022100002020-07-14 3:18PM EDT2,210.00870.04966.50976.500.00-77115.82%
AMZN201120C022200002020-06-23 3:33PM EDT2,220.00610.76802.00820.900.00-2160.05%
AMZN201120C022300002020-06-23 1:48PM EDT2,230.00614.47793.50812.250.00-4460.10%
AMZN201120C022400002020-08-05 10:00AM EDT2,240.00933.06988.251,001.900.00--14128.64%
AMZN201120C022500002020-08-14 12:47PM EDT2,250.001,034.41887.00895.700.00-11499.28%
AMZN201120C022600002020-09-14 2:58PM EDT2,260.00873.72765.45774.500.00-2656.55%
AMZN201120C022700002020-06-17 3:14PM EDT2,270.00472.79750.25759.200.00-3353.03%
AMZN201120C022800002020-09-11 1:58PM EDT2,280.00844.25747.80756.500.00-2556.31%
AMZN201120C022900002020-07-31 10:03AM EDT2,290.00912.451,131.101,142.100.00-11176.06%
AMZN201120C023000002020-09-22 10:02AM EDT2,300.00765.00730.50739.000.00-23056.21%
AMZN201120C023100002020-07-06 2:01PM EDT2,310.00759.00917.20929.250.00--1120.45%
AMZN201120C023200002020-09-08 10:43AM EDT2,320.00948.00712.95722.000.00-2856.10%
AMZN201120C023300002020-09-21 9:59AM EDT2,330.00631.50704.35713.350.00-1856.02%
AMZN201120C023400002020-09-18 1:15PM EDT2,340.00640.00695.75704.500.00-2555.89%
AMZN201120C023500002020-09-14 1:49PM EDT2,350.00795.38687.45696.000.00-1555.88%
AMZN201120C023600002020-07-30 10:53AM EDT2,360.00716.201,066.451,077.500.00-13168.28%
AMZN201120C023700002020-07-09 8:20PM EDT2,370.00239.00770.00781.900.00--189.36%
AMZN201120C023800002020-09-04 1:01PM EDT2,380.00936.77661.95670.500.00-12155.61%
AMZN201120C023900002020-07-10 3:49PM EDT2,390.00868.00816.00825.950.00-26105.83%
AMZN201120C024000002020-09-21 12:55PM EDT2,400.00552.40645.50653.900.00-13255.54%
AMZN201120C024100002020-09-21 3:33PM EDT2,410.00560.800.000.000.00-100.00%
AMZN201120C024200002020-08-26 11:36AM EDT2,420.001,005.37628.85637.500.00-17155.40%
AMZN201120C024250002020-09-18 12:10PM EDT2,425.00597.93624.75633.500.00-51755.39%
AMZN201120C024300002020-09-18 12:10PM EDT2,430.00593.82620.70629.450.00-51155.37%
AMZN201120C024350002020-07-09 8:20PM EDT2,435.00253.93714.65729.300.00-2186.44%
AMZN201120C024400002020-07-30 3:57PM EDT2,440.00675.80994.051,004.800.00-18159.89%
AMZN201120C024450002020-07-23 3:58PM EDT2,445.00615.90872.50881.950.00-113129.28%
AMZN201120C024500002020-09-17 1:34PM EDT2,450.00601.40604.75613.000.00-202655.25%
AMZN201120C024550002020-07-09 8:20PM EDT2,455.00244.00699.05713.300.00-11385.73%
AMZN201120C024600002020-08-28 9:34AM EDT2,460.00993.00596.55605.000.00-1955.16%
AMZN201120C024650002020-09-17 1:34PM EDT2,465.00589.27592.55601.000.00-202655.13%
AMZN201120C024700002020-09-03 1:02PM EDT2,470.00937.50588.60597.000.00-4955.11%
AMZN201120C024750002020-09-04 9:45AM EDT2,475.00910.90584.60593.000.00-41355.07%
AMZN201120C024800002020-09-23 3:58PM EDT2,480.00585.42580.70589.00-24.32-3.99%151255.04%
AMZN201120C024900002020-09-17 9:37AM EDT2,490.00594.75572.85581.450.00-2355.04%
AMZN201120C025000002020-09-23 11:48AM EDT2,500.00622.29565.25573.40-55.06-8.13%112054.99%
AMZN201120C025100002020-09-23 2:39PM EDT2,510.00578.81557.30565.50-374.54-39.29%61454.88%
AMZN201120C025200002020-08-19 1:51PM EDT2,520.00832.33504.50514.500.00-31541.35%
AMZN201120C025300002020-09-23 11:23AM EDT2,530.00607.63541.95550.50+142.99+30.77%2654.84%
AMZN201120C025400002020-09-09 12:43PM EDT2,540.00552.70534.40542.85+57.92+11.71%52354.79%
AMZN201120C025500002020-09-22 10:03AM EDT2,550.00556.00527.10535.100.00-23354.74%
AMZN201120C025600002020-09-23 9:30AM EDT2,560.00620.20519.40527.50+16.97+2.81%21654.65%
AMZN201120C025700002020-09-17 3:44PM EDT2,570.00515.00512.00520.400.00-12754.65%
AMZN201120C025800002020-09-21 11:03AM EDT2,580.00424.06504.65513.000.00-12054.61%
AMZN201120C025900002020-09-22 3:42PM EDT2,590.00596.90497.40505.500.00-21754.54%
AMZN201120C026000002020-09-23 3:01PM EDT2,600.00495.00490.35498.20-75.96-13.30%1711754.52%
AMZN201120C027000002020-09-23 3:47PM EDT2,700.00422.05421.30428.70-66.75-13.66%2421654.10%
AMZN201120C028000002020-09-23 3:58PM EDT2,800.00362.00358.45365.35-88.10-19.57%1217953.72%
AMZN201120C029000002020-09-23 3:53PM EDT2,900.00307.00302.10308.40-70.93-18.77%2847053.40%
AMZN201120C030000002020-09-23 3:59PM EDT3,000.00254.73252.25256.10-72.77-22.22%4161,29052.93%
AMZN201120C030450002020-09-23 3:59PM EDT3,045.00234.80231.60237.50-65.20-21.73%32438553.00%
AMZN201120C030500002020-09-23 3:56PM EDT3,050.00235.00229.55235.10-63.63-21.31%449852.99%
AMZN201120C030550002020-09-23 1:23PM EDT3,055.00247.03227.20233.05-47.66-16.17%41352.97%
AMZN201120C030600002020-09-23 3:09PM EDT3,060.00228.42225.05230.90-63.73-21.81%292252.96%
AMZN201120C030650002020-09-23 3:43PM EDT3,065.00228.00222.90228.75-35.77-13.56%10952.95%
AMZN201120C030700002020-09-23 3:08PM EDT3,070.00225.35221.05226.60-63.85-22.08%144852.97%
AMZN201120C030750002020-09-23 3:42PM EDT3,075.00224.58218.65224.45-61.42-21.48%223052.93%
AMZN201120C030800002020-09-23 3:11PM EDT3,080.00222.60216.95222.35-40.44-15.37%261352.96%
AMZN201120C030900002020-09-23 3:42PM EDT3,090.00219.42212.40218.15-59.19-21.24%171852.89%
AMZN201120C030950002020-09-23 3:37PM EDT3,095.00215.70210.35216.05-48.28-18.29%51452.88%
AMZN201120C031000002020-09-23 3:59PM EDT3,100.00211.60208.45213.85-63.13-22.98%6702,26452.87%
AMZN201120C031050002020-09-23 3:42PM EDT3,105.00213.15206.30211.95-52.92-19.89%131752.86%
AMZN201120C031100002020-09-23 3:14PM EDT3,110.00212.55205.00209.95-56.90-21.12%361152.92%
AMZN201120C031200002020-09-23 3:29PM EDT3,120.00203.80200.30205.90-60.20-22.80%82352.82%
AMZN201120C031250002020-09-23 3:43PM EDT3,125.00199.67198.35203.95-60.61-23.29%6652.81%
AMZN201120C031300002020-09-23 3:37PM EDT3,130.00201.25196.40201.95-58.95-22.66%101052.80%
AMZN201120C031500002020-09-23 3:56PM EDT3,150.00194.95188.90194.05-39.02-16.68%617352.75%
AMZN201120C031550002020-09-23 3:39PM EDT3,155.00191.65186.85192.30+18.44+10.65%16452.74%
AMZN201120C031600002020-09-23 3:39PM EDT3,160.00190.40184.95190.45-42.64-18.30%2152.73%
AMZN201120C031650002020-09-21 12:12AM EDT3,165.00189.30183.10188.55+21.15+12.58%3-52.72%
AMZN201120C031800002020-09-23 3:50PM EDT3,180.00179.60177.65183.05-33.40-15.68%1752.69%
AMZN201120C031850002020-09-23 3:41PM EDT3,185.00181.30175.90181.25-29.63-14.05%2252.68%
AMZN201120C031900002020-09-23 3:41PM EDT3,190.00180.30174.10179.45-52.05-22.40%61852.67%
AMZN201120C031950002020-09-23 3:43PM EDT3,195.00173.47172.35177.70-56.68-24.63%31152.66%
AMZN201120C032000002020-09-23 3:56PM EDT3,200.00173.17170.75175.75-54.89-24.07%1553,09552.65%
AMZN201120C032050002020-09-23 3:39PM EDT3,205.00173.30168.85174.15+8.45+5.13%3352.64%
AMZN201120C032100002020-09-23 3:51PM EDT3,210.00168.95167.15172.40+38.02+29.04%4252.63%
AMZN201120C032200002020-09-23 3:42PM EDT3,220.00171.10163.75168.95-23.90-12.26%3752.61%
AMZN201120C032250002020-09-23 3:40PM EDT3,225.00167.15162.05167.25-13.05-7.24%11552.59%
AMZN201120C032300002020-09-23 3:25PM EDT3,230.00165.95160.40165.60+8.74+5.56%2752.59%
AMZN201120C032350002020-09-23 3:42PM EDT3,235.00164.90158.75163.90-49.36-23.04%4252.58%
AMZN201120C032400002020-09-23 3:42PM EDT3,240.00164.05157.10162.25-46.85-22.21%18952.57%
AMZN201120C032450002020-09-23 3:37PM EDT3,245.00159.65155.45160.60+24.45+18.08%92352.55%
AMZN201120C032500002020-09-23 3:58PM EDT3,250.00156.80154.00158.80-51.70-24.80%4219952.54%
AMZN201120C032550002020-09-23 3:50PM EDT3,255.00154.30152.25157.35+7.25+4.93%71352.53%
AMZN201120C032600002020-09-23 3:45PM EDT3,260.00154.00150.65155.75-42.00-21.43%133852.52%
AMZN201120C032650002020-09-23 3:41PM EDT3,265.00151.72149.10154.15-31.33-17.12%41952.52%
AMZN201120C032700002020-09-23 3:05PM EDT3,270.00149.25147.55152.55-45.75-23.46%96652.50%
AMZN201120C032750002020-09-23 3:51PM EDT3,275.00147.75146.00151.00+39.42+36.39%16452.50%
AMZN201120C032800002020-09-23 3:37PM EDT3,280.00148.75145.20149.45+1.95+1.33%213352.57%
AMZN201120C032850002020-09-23 3:51PM EDT3,285.00143.18142.95147.90-2.21-1.52%32,75952.48%
AMZN201120C032900002020-09-21 10:53AM EDT3,290.00147.50141.45146.40+9.50+6.88%28152.47%
AMZN201120C032950002020-09-23 3:42PM EDT3,295.00146.20139.95144.90-12.30-7.76%33052.46%
AMZN201120C033000002020-09-23 3:57PM EDT3,300.00141.27138.60143.25-47.73-25.25%1244,39952.45%
AMZN201120C033050002020-09-23 3:51PM EDT3,305.00138.25137.00141.90-34.13-19.80%45052.44%
AMZN201120C033100002020-09-23 3:36PM EDT3,310.00139.70135.90140.45-31.00-18.16%210352.48%
AMZN201120C033150002020-09-23 3:42PM EDT3,315.00140.60134.10138.95-20.07-12.49%14752.42%
AMZN201120C033200002020-09-23 3:37PM EDT3,320.00136.85132.70137.50-39.15-22.24%868652.42%
AMZN201120C033250002020-09-23 10:30AM EDT3,325.00132.65131.25136.05+4.70+3.67%24352.40%
AMZN201120C033300002020-09-23 1:08PM EDT3,330.00134.30129.85134.65-21.30-13.69%316952.40%
AMZN201120C033350002020-09-23 3:50PM EDT3,335.00131.05128.45133.20+5.80+4.63%112252.39%
AMZN201120C033400002020-09-23 3:55PM EDT3,340.00131.50127.05131.80-0.71-0.54%15152.37%
AMZN201120C033450002020-09-23 2:35PM EDT3,345.00130.10125.65130.40+36.27+38.66%111652.36%
AMZN201120C033500002020-09-23 3:46PM EDT3,350.00125.75124.45128.90-46.90-27.16%4526052.36%
AMZN201120C033550002020-09-23 3:42PM EDT3,355.00129.25122.95127.65+0.45+0.35%61552.34%
AMZN201120C033600002020-09-23 3:46PM EDT3,360.00121.95121.60126.30-33.20-21.40%86652.33%
AMZN201120C033700002020-09-23 10:26AM EDT3,370.00121.05119.10123.65-36.25-23.05%53452.33%
AMZN201120C033800002020-09-23 3:50PM EDT3,380.00117.00116.45121.05-36.25-23.65%22952.31%
AMZN201120C033900002020-09-23 11:44AM EDT3,390.00136.50113.90118.45-14.45-9.57%21952.29%
AMZN201120C034000002020-09-23 3:58PM EDT3,400.00113.57112.20115.85-40.19-26.14%683,01152.36%
AMZN201120C034100002020-09-23 12:18PM EDT3,410.00111.45109.00113.50-42.15-27.44%39152.27%
AMZN201120C034200002020-09-22 3:25PM EDT3,420.00142.25106.60111.050.00-22652.25%
AMZN201120C034300002020-09-23 1:08PM EDT3,430.00120.70104.30108.70-18.20-13.10%2752.25%
AMZN201120C034400002020-09-23 12:54PM EDT3,440.00118.00102.00106.35-18.00-13.24%25652.23%
AMZN201120C034500002020-09-23 2:48PM EDT3,450.00105.4099.90103.95-27.60-20.75%2012152.23%
AMZN201120C034600002020-09-23 12:47PM EDT3,460.00112.9098.00101.85-19.60-14.79%21152.27%
AMZN201120C034700002020-09-23 3:50PM EDT3,470.0096.0095.4099.65-31.55-24.74%84252.21%
AMZN201120C034800002020-09-23 2:27PM EDT3,480.00101.0093.3097.50-23.70-19.01%11152.20%
AMZN201120C034900002020-09-22 3:36PM EDT3,490.00116.0091.3095.45-6.40-5.23%11852.21%
AMZN201120C035000002020-09-23 3:53PM EDT3,500.0091.0090.6593.40-34.63-27.57%1736,01752.38%
AMZN201120C035100002020-09-23 11:25AM EDT3,510.0090.4987.3091.35-23.95-20.93%33352.20%
AMZN201120C035200002020-09-23 3:30PM EDT3,520.0087.5085.3589.35-22.55-20.49%385552.20%
AMZN201120C035300002020-09-23 2:22PM EDT3,530.0085.5383.4587.40-26.27-23.50%24452.19%
AMZN201120C035400002020-09-23 1:59PM EDT3,540.0092.9581.6085.50-17.00-15.46%26352.19%
AMZN201120C035500002020-09-23 3:10PM EDT3,550.0082.5079.8583.55-26.33-24.19%6421552.19%
AMZN201120C035600002020-09-23 3:36PM EDT3,560.0080.8577.9581.75-22.70-21.92%11552.18%
AMZN201120C035700002020-09-23 2:29PM EDT3,570.0081.3376.2579.95-20.22-19.91%13752.18%
AMZN201120C035800002020-09-23 3:36PM EDT3,580.0074.5974.5078.20-25.86-25.74%47852.18%
AMZN201120C035900002020-09-23 2:18PM EDT3,590.0077.8372.8576.45-20.07-20.50%32452.18%
AMZN201120C036000002020-09-23 3:50PM EDT3,600.0074.0072.2074.75-28.05-27.49%2641,26452.32%
AMZN201120C036100002020-09-23 3:36PM EDT3,610.0070.3269.6073.10-28.76-29.03%1581752.18%
AMZN201120C036200002020-09-23 3:36PM EDT3,620.0068.7868.0071.45-19.32-21.93%9452.17%
AMZN201120C036300002020-09-23 1:06PM EDT3,630.0067.8766.4569.90-20.63-23.31%31252.18%
AMZN201120C036400002020-09-23 2:27PM EDT3,640.0070.5064.9568.35-16.50-18.97%32252.18%
AMZN201120C036500002020-09-23 3:37PM EDT3,650.0064.4063.5566.85-26.45-29.11%727852.20%
AMZN201120C036600002020-09-23 12:40PM EDT3,660.0073.8562.0065.25-10.10-12.03%204652.17%
AMZN201120C036700002020-09-23 12:40PM EDT3,670.0072.2560.6063.85-6.85-8.66%102652.18%
AMZN201120C036800002020-09-23 3:22PM EDT3,680.0059.9459.2062.50-19.21-24.27%2251152.20%
AMZN201120C036900002020-09-23 3:41PM EDT3,690.0059.1457.8561.05-16.21-21.51%212252.19%
AMZN201120C037000002020-09-23 3:52PM EDT3,700.0058.8256.6059.70-22.68-27.83%35094252.21%
AMZN201120C037500002020-09-23 3:58PM EDT3,750.0052.0050.4553.40-18.19-25.92%882,90852.27%
AMZN201120C038000002020-09-23 3:55PM EDT3,800.0047.3545.1047.90-18.65-28.26%9450852.39%
AMZN201120C038500002020-09-23 3:55PM EDT3,850.0042.3540.4043.00-16.60-28.16%7766252.54%
AMZN201120C039000002020-09-23 3:36PM EDT3,900.0038.3035.9538.75-11.20-22.63%1330252.67%
AMZN201120C039500002020-09-23 3:23PM EDT3,950.0034.2532.4534.70-9.55-21.80%1710952.87%
AMZN201120C040000002020-09-23 3:59PM EDT4,000.0030.4029.1531.20-12.65-29.38%4091,92453.05%
AMZN201120C040500002020-09-23 3:55PM EDT4,050.0028.1026.6528.20-9.95-26.15%512653.39%
AMZN201120C041000002020-09-23 3:12PM EDT4,100.0024.4223.6525.50-9.48-27.96%171,38953.53%
AMZN201120C041500002020-09-23 1:46PM EDT4,150.0022.0021.3523.20-5.60-20.29%74853.81%
AMZN201120C042000002020-09-23 3:17PM EDT4,200.0019.5019.5021.15-9.00-31.58%1760354.16%
AMZN201120C042500002020-09-23 3:16PM EDT4,250.0018.0017.6019.10-8.10-31.03%58854.38%
AMZN201120C043000002020-09-23 2:21PM EDT4,300.0017.5616.0517.55-3.69-17.36%1218154.74%
AMZN201120C043500002020-09-23 2:03PM EDT4,350.0016.5014.7016.10-4.18-20.21%65555.11%
AMZN201120C044000002020-09-23 3:55PM EDT4,400.0014.3013.5014.80-5.70-28.50%610055.48%
AMZN201120C044500002020-09-23 3:27PM EDT4,450.0012.7512.4513.80-5.75-31.08%135255.94%
AMZN201120C045000002020-09-23 3:55PM EDT4,500.0012.0111.6012.85-4.80-28.55%1993356.43%
AMZN201120C045500002020-09-23 2:03PM EDT4,550.0012.4010.6011.80-1.99-13.83%46556.73%
AMZN201120C046000002020-09-23 3:47PM EDT4,600.0010.9010.1011.20-4.00-26.85%717257.39%
AMZN201120C046500002020-09-23 9:37AM EDT4,650.009.309.1510.50+2.80+43.08%23957.73%
AMZN201120C047000002020-09-22 3:42PM EDT4,700.0012.508.559.850.00-47658.20%
AMZN201120C047500002020-09-23 2:50PM EDT4,750.009.008.009.20-2.12-19.06%110458.64%
AMZN201120C048000002020-09-22 2:27PM EDT4,800.0010.207.508.700.00-79859.13%
AMZN201120C048500002020-09-23 10:27AM EDT4,850.009.307.008.20-0.10-1.06%211659.58%
AMZN201120C049000002020-09-23 3:02PM EDT4,900.007.156.607.80-2.75-27.78%319160.10%
AMZN201120C049500002020-09-23 2:59PM EDT4,950.006.506.507.40-3.40-34.34%633960.77%
AMZN201120C050000002020-09-23 3:53PM EDT5,000.006.656.057.05-2.34-26.03%201,00961.21%
AMZN201120C050500002020-09-22 2:02PM EDT5,050.007.855.556.800.00-21,25861.64%
AMZN201120C051000002020-09-23 2:54PM EDT5,100.005.805.256.50-1.30-18.31%533762.14%
AMZN201120C051500002020-09-23 2:29PM EDT5,150.006.105.006.20+0.10+1.67%229462.64%
AMZN201120C052000002020-09-22 3:38PM EDT5,200.006.305.205.95-1.15-15.44%213763.52%
AMZN201120C052500002020-09-23 9:30AM EDT5,250.005.255.205.50-0.50-8.70%332764.05%
AMZN201120C053000002020-09-23 2:58PM EDT5,300.005.024.755.40-1.64-24.62%851,95764.46%
Ponepor20 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN201120P012000002020-09-23 1:55PM EDT1,200.000.390.110.50+0.27+225.00%1121778.22%
AMZN201120P012200002020-09-04 11:40AM EDT1,220.002.380.050.920.00-121880.30%
AMZN201120P012400002020-07-28 12:52PM EDT1,240.001.350.311.840.00-11085.69%
AMZN201120P012600002020-09-22 1:08PM EDT1,260.000.210.051.010.00-11778.22%
AMZN201120P012800002020-09-23 3:23PM EDT1,280.000.280.170.29-0.07-20.00%947971.14%
AMZN201120P013000002020-09-22 2:27PM EDT1,300.000.200.201.000.00-67276.51%
AMZN201120P013200002020-07-16 9:30AM EDT1,320.002.650.481.380.00-131378.71%
AMZN201120P013400002020-09-08 2:16PM EDT1,340.001.880.121.240.00-1874.85%
AMZN201120P013600002020-09-21 12:26PM EDT1,360.000.950.190.600.00-31069.70%
AMZN201120P013800002020-09-23 10:08AM EDT1,380.000.350.271.38-0.34-49.28%42373.76%
AMZN201120P014000002020-09-23 1:25PM EDT1,400.000.300.401.410.00-197873.21%
AMZN201120P014200002020-09-21 2:51PM EDT1,420.001.000.441.560.00-202672.73%
AMZN201120P014400002020-09-10 2:05PM EDT1,440.001.190.531.650.00-21872.14%
AMZN201120P014600002020-09-22 1:31PM EDT1,460.000.830.631.75+0.43+107.50%1971.59%
AMZN201120P014800002020-09-22 1:27PM EDT1,480.000.600.741.860.00-203571.06%
AMZN201120P015000002020-09-22 1:39PM EDT1,500.000.600.910.970.00-222467.29%
AMZN201120P015200002020-09-23 2:01PM EDT1,520.000.850.982.11+0.09+11.84%67070.00%
AMZN201120P015400002020-09-23 2:04PM EDT1,540.000.901.122.25+0.07+8.43%26469.48%
AMZN201120P015600002020-09-23 1:56PM EDT1,560.000.850.972.51-0.05-5.56%63168.52%
AMZN201120P015800002020-09-23 3:57PM EDT1,580.001.220.902.62-0.28-18.67%174767.38%
AMZN201120P016000002020-09-23 3:31PM EDT1,600.001.551.182.74+0.63+68.48%522667.07%
AMZN201120P016200002020-09-23 3:42PM EDT1,620.001.301.262.85+0.08+6.56%233566.26%
AMZN201120P016400002020-09-23 2:50PM EDT1,640.001.401.463.05-0.13-8.50%19665.85%
AMZN201120P016600002020-09-16 1:03PM EDT1,660.001.431.683.200.00-143865.32%
AMZN201120P016800002020-09-23 2:10PM EDT1,680.001.921.913.35+0.24+14.29%13764.76%
AMZN201120P017000002020-09-23 1:55PM EDT1,700.002.392.262.99+0.29+13.81%412363.55%
AMZN201120P017200002020-09-21 11:16AM EDT1,720.004.102.433.800.00-15463.87%
AMZN201120P017400002020-09-16 2:52PM EDT1,740.002.162.724.050.00-102863.42%
AMZN201120P017600002020-09-21 9:36AM EDT1,760.004.303.004.300.00-32262.91%
AMZN201120P017800002020-09-16 2:54PM EDT1,780.002.613.354.600.00-273462.50%
AMZN201120P018000002020-09-23 2:34PM EDT1,800.003.753.804.25+1.65+78.57%542461.43%
AMZN201120P018200002020-09-21 12:13PM EDT1,820.005.154.105.300.00-13661.69%
AMZN201120P018400002020-09-18 9:30AM EDT1,840.004.804.555.750.00-14861.38%
AMZN201120P018600002020-09-18 12:13PM EDT1,860.006.905.006.150.00-13460.96%
AMZN201120P018800002020-09-23 1:55PM EDT1,880.004.325.506.65+1.02+30.91%310460.61%
AMZN201120P019000002020-09-23 3:24PM EDT1,900.005.686.107.20-2.82-33.18%117560.33%
AMZN201120P019200002020-09-21 1:42PM EDT1,920.006.996.657.800.00-54559.98%
AMZN201120P019400002020-09-21 3:56PM EDT1,940.006.647.258.450.00-33559.64%
AMZN201120P019600002020-09-17 10:48AM EDT1,960.008.407.959.200.00-420059.37%
AMZN201120P019800002020-09-21 1:01PM EDT1,980.009.438.709.950.00-613359.07%
AMZN201120P020000002020-09-23 3:51PM EDT2,000.0010.009.6010.80+4.30+75.44%5842858.85%
AMZN201120P021000002020-09-23 3:46PM EDT2,100.0014.4014.8016.15+5.55+62.71%5132257.61%
AMZN201120P022000002020-09-23 3:54PM EDT2,200.0023.0022.4024.00+8.90+63.12%1761856.63%
AMZN201120P022100002020-09-23 1:53PM EDT2,210.0019.6023.2525.00+4.84+32.79%44556.54%
AMZN201120P022200002020-09-23 11:44AM EDT2,220.0017.9524.2025.90+2.30+14.70%27456.43%
AMZN201120P022300002020-09-23 3:35PM EDT2,230.0025.1525.1526.90+9.30+58.68%24556.34%
AMZN201120P022400002020-09-23 3:35PM EDT2,240.0026.1526.2028.00+9.65+58.48%428656.28%
AMZN201120P022500002020-09-23 3:57PM EDT2,250.0028.1027.3029.05+10.90+63.37%6435156.20%
AMZN201120P022600002020-09-21 3:54PM EDT2,260.0027.2228.3030.200.00-34356.11%
AMZN201120P022700002020-09-23 2:28PM EDT2,270.0025.5029.4531.35+4.50+21.43%25156.04%
AMZN201120P022800002020-09-23 3:43PM EDT2,280.0029.5030.6032.50+10.20+52.85%24655.95%
AMZN201120P022900002020-09-23 3:35PM EDT2,290.0031.7031.8033.75+11.70+58.50%33855.88%
AMZN201120P023000002020-09-23 3:46PM EDT2,300.0034.0533.1035.00+12.84+60.54%1747755.82%
AMZN201120P023100002020-09-23 3:35PM EDT2,310.0034.2034.3036.30+12.45+57.24%311055.73%
AMZN201120P023200002020-09-23 3:55PM EDT2,320.0035.6435.6037.45+12.74+55.63%1713855.62%
AMZN201120P023300002020-09-21 3:37PM EDT2,330.0037.9536.9538.90-2.30-5.71%17355.56%
AMZN201120P023400002020-09-23 1:28PM EDT2,340.0030.0038.3540.45+5.20+20.97%29555.52%
AMZN201120P023500002020-09-23 3:48PM EDT2,350.0040.0739.8541.95+13.52+50.92%1912455.48%
AMZN201120P023600002020-09-23 2:54PM EDT2,360.0040.1841.2543.45+12.28+44.01%211555.39%
AMZN201120P023700002020-09-22 3:54PM EDT2,370.0043.9042.8045.00+15.30+53.50%21755.33%
AMZN201120P023800002020-09-23 3:35PM EDT2,380.0044.2244.3546.60-0.63-1.40%173355.27%
AMZN201120P023900002020-09-23 3:35PM EDT2,390.0045.9045.9548.25+16.05+53.77%44655.20%
AMZN201120P024000002020-09-23 3:50PM EDT2,400.0048.4447.7050.00+17.29+55.51%10260955.17%
AMZN201120P024100002020-09-23 3:35PM EDT2,410.0050.0049.3551.75+17.66+54.61%32755.10%
AMZN201120P024200002020-09-23 3:59PM EDT2,420.0053.0051.1053.55+18.45+53.40%43055.05%
AMZN201120P024250002020-09-22 12:39PM EDT2,425.0039.9552.0054.50+4.75+13.49%121455.03%
AMZN201120P024300002020-09-23 2:12PM EDT2,430.0046.7252.9055.45+12.27+35.62%3855.00%
AMZN201120P024350002020-09-22 3:40PM EDT2,435.0035.8553.8556.450.00-1854.99%
AMZN201120P024400002020-09-23 9:58AM EDT2,440.0044.2354.7557.40+7.03+18.90%58454.96%
AMZN201120P024450002020-09-23 12:53PM EDT2,445.0047.0355.7058.40+9.13+24.09%24354.94%
AMZN201120P024500002020-09-23 3:35PM EDT2,450.0057.8056.7559.25+20.90+56.64%429954.91%
AMZN201120P024550002020-09-22 3:54PM EDT2,455.0039.3557.6560.350.00-1954.89%
AMZN201120P024600002020-09-23 9:58AM EDT2,460.0054.0058.6061.35+14.50+36.71%353854.85%
AMZN201120P024650002020-09-23 2:54PM EDT2,465.0055.5259.6062.40+15.42+38.45%11854.83%
AMZN201120P024700002020-09-23 3:30PM EDT2,470.0062.0560.6563.45+15.32+32.78%31854.82%
AMZN201120P024750002020-09-23 3:12PM EDT2,475.0059.2061.6564.45+16.60+38.97%13054.78%
AMZN201120P024800002020-09-23 3:50PM EDT2,480.0064.3562.7065.55+22.35+53.21%183154.77%
AMZN201120P024900002020-09-23 3:57PM EDT2,490.0067.3064.8067.70+22.60+50.56%136054.72%
AMZN201120P025000002020-09-23 3:57PM EDT2,500.0068.2567.0569.80+23.32+51.90%32279354.67%
AMZN201120P025100002020-09-23 3:50PM EDT2,510.0071.0569.1572.15-10.33-12.69%173354.61%
AMZN201120P025200002020-09-23 3:36PM EDT2,520.0068.8071.4074.45+19.10+38.43%2223454.56%
AMZN201120P025300002020-09-23 3:35PM EDT2,530.0072.4473.7576.50+22.99+46.49%285554.47%
AMZN201120P025400002020-09-23 3:58PM EDT2,540.0077.3976.1079.25+24.09+45.20%225954.47%
AMZN201120P025500002020-09-23 3:36PM EDT2,550.0079.8078.6581.65+26.02+48.38%1818954.43%
AMZN201120P025600002020-09-22 10:28AM EDT2,560.0082.9581.0584.30+14.95+21.99%44354.39%
AMZN201120P025700002020-09-23 3:35PM EDT2,570.0085.9583.6086.90+21.14+32.62%76454.35%
AMZN201120P025800002020-09-23 3:54PM EDT2,580.0087.4086.2089.55+27.77+46.57%921654.31%
AMZN201120P025900002020-09-23 2:02PM EDT2,590.0089.5688.8592.25+28.56+46.82%2215754.26%
AMZN201120P026000002020-09-23 3:35PM EDT2,600.0092.4091.7094.90+27.90+43.26%7865254.22%
AMZN201120P027000002020-09-23 3:57PM EDT2,700.00124.00122.15125.00+36.12+41.10%17390153.72%
AMZN201120P028000002020-09-23 3:45PM EDT2,800.00158.77158.75162.80+39.37+32.97%4790253.45%
AMZN201120P029000002020-09-23 3:58PM EDT2,900.00204.43201.85206.40+53.23+35.21%3983453.14%
AMZN201120P030000002020-09-23 3:35PM EDT3,000.00245.95251.20256.15+52.85+27.37%521,33652.81%
AMZN201120P030450002020-09-23 3:36PM EDT3,045.00275.70275.25280.85+61.65+28.80%1157752.67%
AMZN201120P030500002020-09-23 3:35PM EDT3,050.00278.80278.20283.50+59.45+27.10%116952.66%
AMZN201120P030550002020-09-23 3:24PM EDT3,055.00282.05280.85286.50-26.63-8.63%1152.65%
AMZN201120P030600002020-09-23 3:24PM EDT3,060.00284.75283.65289.35+60.67+27.08%75752.64%
AMZN201120P030700002020-09-23 3:24PM EDT3,070.00290.60289.60295.05+56.60+24.19%25052.64%
AMZN201120P030750002020-09-23 11:46AM EDT3,075.00286.72292.15297.95+45.22+18.72%201652.60%
AMZN201120P030800002020-09-23 11:52AM EDT3,080.00290.01295.20300.85+54.84+23.32%45252.60%
AMZN201120P030850002020-09-22 3:33PM EDT3,085.00237.42297.95303.750.00-71052.57%
AMZN201120P030900002020-09-21 1:26PM EDT3,090.00257.05300.85306.75-79.04-23.52%1452.57%
AMZN201120P031000002020-09-23 3:59PM EDT3,100.00309.80306.85312.50+67.65+27.94%1152,14052.54%
AMZN201120P031200002020-09-22 2:27PM EDT3,120.00262.74318.60324.650.00-788352.49%
AMZN201120P031300002020-09-23 3:41PM EDT3,130.00322.25324.60330.75+38.25+13.47%2352.47%
AMZN201120P031500002020-09-22 3:47PM EDT3,150.00339.45337.10342.90+71.39+26.63%24552.43%
AMZN201120P031550002020-09-21 12:12AM EDT3,155.00349.51339.95346.200.00--252.41%
AMZN201120P031600002020-09-22 12:34PM EDT3,160.00294.86343.05349.35+4.42+1.52%2552.40%
AMZN201120P031800002020-09-21 12:12AM EDT3,180.00307.23355.65362.05-47.74-13.45%2152.35%
AMZN201120P031950002020-09-21 3:59PM EDT3,195.00379.92365.25371.750.00-2452.32%
AMZN201120P032000002020-09-22 1:29PM EDT3,200.00311.90368.65374.850.00-82,76852.31%
AMZN201120P032050002020-09-21 12:12AM EDT3,205.00403.10371.70378.300.00--152.30%
AMZN201120P032250002020-09-21 12:12AM EDT3,225.00413.33384.80391.500.00--452.25%
AMZN201120P032300002020-09-21 12:12AM EDT3,230.00416.85388.10394.800.00--752.24%
AMZN201120P032400002020-09-22 3:24PM EDT3,240.00317.70394.75401.550.00-87152.22%
AMZN201120P032450002020-09-22 3:59PM EDT3,245.00321.85398.10404.900.00-105952.21%
AMZN201120P032500002020-09-22 3:59PM EDT3,250.00324.85401.65408.100.00-1010052.19%
AMZN201120P032550002020-09-18 3:34PM EDT3,255.00434.93404.80411.700.00-11852.18%
AMZN201120P032600002020-09-22 3:37PM EDT3,260.00335.44408.20415.100.00-75052.17%
AMZN201120P032650002020-09-22 3:36PM EDT3,265.00337.50411.60418.550.00-8652.16%
AMZN201120P032700002020-09-22 2:06PM EDT3,270.00349.00415.05422.000.00-81152.15%
AMZN201120P032750002020-09-22 1:09PM EDT3,275.00360.50418.45425.450.00-87852.14%
AMZN201120P032800002020-09-22 10:16AM EDT3,280.00376.70422.55428.950.00-85652.20%
AMZN201120P032850002020-09-22 10:15AM EDT3,285.00385.00425.40432.450.00-42952.13%
AMZN201120P032900002020-09-14 1:00PM EDT3,290.00342.78428.85435.700.00-33352.09%
AMZN201120P032950002020-09-23 10:36AM EDT3,295.00382.35432.35439.45+57.90+17.85%51352.11%
AMZN201120P033000002020-09-23 10:36AM EDT3,300.00385.10436.05442.75+20.73+5.69%61,01952.10%
AMZN201120P033050002020-09-10 2:08PM EDT3,305.00313.70439.35446.450.00-1552.08%
AMZN201120P033100002020-09-14 3:02PM EDT3,310.00361.95443.35450.050.00-31752.13%
AMZN201120P033150002020-09-23 2:37PM EDT3,315.00434.53446.40453.60+55.69+14.70%10752.06%
AMZN201120P033200002020-09-10 2:10PM EDT3,320.00322.61450.25457.150.00-117152.09%
AMZN201120P033250002020-09-23 2:37PM EDT3,325.00441.40453.50460.75+104.25+30.92%101152.04%
AMZN201120P033300002020-09-22 9:30AM EDT3,330.00425.40457.05464.350.00-11052.03%
AMZN201120P033350002020-09-23 12:53PM EDT3,335.00422.10460.60467.95-6.87-1.60%13352.02%
AMZN201120P033400002020-09-22 10:15AM EDT3,340.00405.32464.20471.550.00-141852.00%
AMZN201120P033450002020-09-15 9:41AM EDT3,345.00361.15467.80475.150.00-11051.99%
AMZN201120P033500002020-09-22 12:15PM EDT3,350.00421.07471.65478.500.00-15651.97%
AMZN201120P033550002020-09-16 9:58AM EDT3,355.00365.93475.05482.450.00-31351.97%
AMZN201120P033600002020-09-11 11:36AM EDT3,360.00385.17478.70486.150.00-95051.96%
AMZN201120P033700002020-09-16 11:44AM EDT3,370.00384.30486.10493.500.00-21251.95%
AMZN201120P033800002020-09-16 9:58AM EDT3,380.00381.34493.40500.450.00-3451.87%
AMZN201120P033900002020-09-22 12:50PM EDT3,390.00447.26500.85508.450.00-12451.91%
AMZN201120P034000002020-09-23 2:18PM EDT3,400.00510.68508.55515.75+73.55+16.83%621151.90%
AMZN201120P034100002020-09-14 10:52AM EDT3,410.00391.55515.85523.550.00-1751.88%
AMZN201120P034200002020-09-10 12:23PM EDT3,420.00365.85523.45531.150.00-21051.87%
AMZN201120P034300002020-09-02 2:49PM EDT3,430.00407.50531.05538.800.00-1351.85%
AMZN201120P034400002020-09-09 2:15PM EDT3,440.00386.56538.70546.550.00-12151.84%
AMZN201120P034500002020-09-11 11:29AM EDT3,450.00430.30546.65554.050.00-21151.82%
AMZN201120P034600002020-09-14 2:47PM EDT3,460.00470.75554.20562.100.00-32151.82%
AMZN201120P034700002020-09-14 11:59AM EDT3,470.00477.90562.00569.950.00-2451.80%
AMZN201120P034800002020-09-15 10:35AM EDT3,480.00654.30569.90577.850.00-1651.80%
AMZN201120P034900002020-09-14 1:02PM EDT3,490.00492.40577.80585.800.00-2351.80%
AMZN201120P035000002020-09-22 2:46PM EDT3,500.00510.00585.95593.60+17.00+3.45%714951.79%
AMZN201120P035100002020-09-14 1:02PM EDT3,510.00507.10593.75601.850.00-3751.79%
AMZN201120P035200002020-09-15 12:04PM EDT3,520.00480.35601.75609.900.00-22051.78%
AMZN201120P035300002020-09-14 2:15PM EDT3,530.00504.50609.80618.000.00-1251.77%
AMZN201120P035400002020-09-14 12:55PM EDT3,540.00677.96617.90626.100.00-1451.76%
AMZN201120P035500002020-09-14 12:55PM EDT3,550.00686.41626.25634.000.00-16251.75%
AMZN201120P035600002020-09-09 2:15PM EDT3,560.00460.35634.25642.500.00-1351.76%
AMZN201120P035700002020-09-10 3:46PM EDT3,570.00514.15642.45650.750.00-2651.75%
AMZN201120P035800002020-09-14 3:34PM EDT3,580.00561.49650.70659.050.00-1851.75%
AMZN201120P035900002020-09-10 3:46PM EDT3,590.00528.20659.00666.100.00-91351.57%
AMZN201120P036000002020-09-21 11:59AM EDT3,600.00737.96667.55675.500.00-13251.75%
AMZN201120P036100002020-09-02 3:20PM EDT3,610.00376.35675.70684.100.00--751.75%
AMZN201120P036300002020-09-02 3:57PM EDT3,630.00396.90692.50701.000.00--851.74%
AMZN201120P036400002020-09-10 1:19PM EDT3,640.00498.90700.90709.450.00-2451.73%
AMZN201120P036500002020-09-02 11:47AM EDT3,650.00704.00709.65717.750.00-1851.73%
AMZN201120P036600002020-09-23 1:21PM EDT3,660.00666.39717.95726.50+269.59+67.94%1751.73%
AMZN201120P036700002020-09-04 2:58PM EDT3,670.00550.00726.50735.100.00-3451.73%
AMZN201120P036800002020-09-02 1:46PM EDT3,680.00407.75735.05743.700.00--951.72%
AMZN201120P036900002020-09-02 3:59PM EDT3,690.00430.80743.70752.350.00--251.73%
AMZN201120P037000002020-09-22 12:47PM EDT3,700.00695.12752.55760.800.00-52451.73%
AMZN201120P037500002020-09-10 3:30PM EDT3,750.00649.00796.30804.600.00-63251.76%
AMZN201120P038000002020-09-14 10:29AM EDT3,800.00674.50840.80849.250.00-24351.84%
AMZN201120P038500002020-09-14 10:29AM EDT3,850.00716.45885.95894.450.00-21051.95%
AMZN201120P039000002020-09-14 10:43AM EDT3,900.00765.20931.65940.250.00-11152.09%
AMZN201120P039500002020-09-09 12:42PM EDT3,950.00734.47977.85986.450.00-6652.23%
AMZN201120P040000002020-09-08 2:31PM EDT4,000.00892.001,024.501,033.100.00-21952.40%
AMZN201120P040500002020-09-22 12:04PM EDT4,050.001,018.911,071.501,080.150.00-91052.57%
AMZN201120P041000002020-09-11 1:02PM EDT4,100.001,003.051,118.651,127.500.00-1252.71%
AMZN201120P041500002020-09-04 3:07PM EDT4,150.00929.901,166.501,175.200.00-11352.98%
AMZN201120P042000002020-09-22 3:58PM EDT4,200.001,095.061,214.501,223.200.00-2553.24%
AMZN201120P042500002020-09-22 3:36PM EDT4,250.001,153.811,262.501,271.400.00-41053.44%
AMZN201120P043000002020-09-08 12:44PM EDT4,300.001,243.001,311.001,319.85-24.76-1.95%11453.76%
AMZN201120P043500002020-09-17 2:01PM EDT4,350.001,369.851,359.501,368.450.00-2854.02%
AMZN201120P044000002020-08-06 2:49PM EDT4,400.001,205.201,146.951,160.200.00-350.00%
AMZN201120P044500002020-09-16 3:30PM EDT4,450.001,357.801,457.501,466.100.00-1454.79%
AMZN201120P045000002020-09-14 2:26PM EDT4,500.001,388.651,506.501,515.150.00-4555.15%
AMZN201120P045500002020-09-14 10:07AM EDT4,550.001,392.851,555.501,564.250.00-2455.43%
AMZN201120P046000002020-07-21 9:36AM EDT4,600.001,464.001,333.901,339.000.00-150.00%
AMZN201120P047000002020-07-22 9:40AM EDT4,700.001,602.501,431.551,438.200.00-120.00%
AMZN201120P048000002020-09-14 2:34PM EDT4,800.001,696.601,802.351,809.450.00-2456.22%
AMZN201120P048500002020-09-21 1:55PM EDT4,850.001,958.051,851.851,858.950.00-2656.48%
AMZN201120P049000002020-09-14 2:01PM EDT4,900.001,792.301,901.401,908.550.00-5856.79%
AMZN201120P049500002020-09-10 3:24PM EDT4,950.001,778.151,951.001,958.150.00-1757.07%
AMZN201120P050000002020-09-14 2:42PM EDT5,000.001,899.052,000.602,007.800.00-41457.33%
AMZN201120P050500002020-09-10 3:08PM EDT5,050.001,907.752,050.252,057.450.00-2457.57%
AMZN201120P051000002020-09-10 12:08PM EDT5,100.001,809.752,100.002,107.200.00--257.95%