U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,098.39-1.01 (-0.03%)
Al cierre: 4:00p.m. EST

3,115.00 +16.61 (0.54 %)
Fuera de horario: 7:57PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210716C015200002020-08-16 11:12PM EST1,520.001,660.170.000.000.00--00.00%
AMZN210716C016000002020-11-09 11:59AM EST1,600.001,642.551,509.051,521.700.00-1752.57%
AMZN210716C017600002020-11-16 12:01AM EST1,760.001,412.701,354.001,367.150.00--148.29%
AMZN210716C017800002020-09-25 10:28AM EST1,780.001,310.001,453.801,464.350.00-1176.65%
AMZN210716C018000002020-08-27 2:32PM EST1,800.001,665.501,331.101,344.700.00-1050.50%
AMZN210716C018600002020-09-09 10:54AM EST1,860.001,473.021,460.101,476.000.00-1188.84%
AMZN210716C019400002020-10-12 11:23AM EST1,940.001,560.001,215.201,228.750.00-1451.32%
AMZN210716C019800002020-09-11 2:56PM EST1,980.001,207.561,351.001,366.050.00-1283.11%
AMZN210716C020000002020-11-12 2:54PM EST2,000.001,152.351,131.101,141.150.00-1343.37%
AMZN210716C021000002020-10-23 12:58PM EST2,100.001,136.261,040.051,050.450.00-101541.88%
AMZN210716C022000002020-11-23 2:32PM EST2,200.00955.96949.40958.25+98.74+11.52%1639.76%
AMZN210716C023000002020-08-20 1:44PM EST2,300.001,121.17793.50803.500.00-1219.79%
AMZN210716C024000002020-11-10 9:50AM EST2,400.00778.67820.15828.500.00-22943.85%
AMZN210716C025000002020-10-07 1:25PM EST2,500.00853.76916.65926.600.00-1564.96%
AMZN210716C025500002020-11-09 12:54PM EST2,550.00792.43668.50677.050.00-1437.14%
AMZN210716C026000002020-11-16 1:37PM EST2,600.00655.77633.05641.250.00-1636.91%
AMZN210716C026500002020-11-04 10:12AM EST2,650.00715.50598.90606.450.00-1636.68%
AMZN210716C027000002020-11-19 9:46AM EST2,700.00569.78566.00572.950.00-13636.48%
AMZN210716C027500002020-11-10 1:26PM EST2,750.00529.64534.60541.650.00-1736.42%
AMZN210716C028000002020-11-16 9:58AM EST2,800.00543.15504.50511.450.00-13036.35%
AMZN210716C028500002020-10-30 11:59AM EST2,850.00488.00475.40481.800.00-1636.21%
AMZN210716C029000002020-11-20 3:55PM EST2,900.00458.25447.65453.300.00-12736.07%
AMZN210716C029500002020-11-10 9:44AM EST2,950.00452.00421.05427.250.00-1936.07%
AMZN210716C030000002020-11-23 10:48AM EST3,000.00399.30395.70401.60-7.82-1.92%2314536.00%
AMZN210716C030500002020-11-10 2:45PM EST3,050.00376.85371.50377.450.00-34335.96%
AMZN210716C031000002020-11-23 3:50PM EST3,100.00352.41348.45354.10-19.49-5.24%521235.89%
AMZN210716C031150002020-11-19 2:11PM EST3,115.00362.05341.40347.400.00--135.88%
AMZN210716C031200002020-11-20 3:05PM EST3,120.00358.36339.40345.000.00-1435.85%
AMZN210716C031250002020-11-20 3:05PM EST3,125.00356.09337.15342.850.00-1135.85%
AMZN210716C031300002020-11-20 11:47AM EST3,130.00356.85334.75340.650.00-1135.85%
AMZN210716C031500002020-11-20 3:58PM EST3,150.00336.79326.40331.900.00-152635.82%
AMZN210716C032000002020-11-23 12:47PM EST3,200.00305.72305.50310.80-21.28-6.51%52,32235.76%
AMZN210716C032500002020-11-20 3:58PM EST3,250.00295.29285.65290.550.00-18735.68%
AMZN210716C032550002020-11-19 1:11PM EST3,255.00298.00283.55288.900.00--135.70%
AMZN210716C033000002020-11-23 11:36AM EST3,300.00265.42266.75271.40-26.33-9.02%79735.60%
AMZN210716C033500002020-11-23 11:33AM EST3,350.00245.84248.75253.50-20.85-7.82%64935.56%
AMZN210716C034000002020-11-19 1:00PM EST3,400.00232.30231.85236.40-15.64-6.31%81,06035.49%
AMZN210716C034500002020-11-20 12:33PM EST3,450.00235.00215.80220.050.00-375235.40%
AMZN210716C035000002020-11-23 11:30AM EST3,500.00200.00200.75204.75-12.39-5.83%362235.33%
AMZN210716C035500002020-11-23 11:10AM EST3,550.00183.55186.65190.40-18.05-8.95%32035.27%
AMZN210716C036000002020-11-23 11:14AM EST3,600.00172.00173.30176.90-11.00-6.01%475035.21%
AMZN210716C036500002020-11-18 2:22PM EST3,650.00175.95160.80164.250.00-31435.16%
AMZN210716C037000002020-11-23 12:23PM EST3,700.00152.27149.15152.60-6.33-3.99%233335.13%
AMZN210716C037500002020-11-23 10:48AM EST3,750.00141.28138.25141.60-48.72-25.64%224035.09%
AMZN210716C038000002020-11-20 11:29AM EST3,800.00141.05128.05131.300.00-5263735.05%
AMZN210716C038500002020-11-20 11:29AM EST3,850.00131.00118.55121.550.00-31235.00%
AMZN210716C039000002020-11-20 11:29AM EST3,900.00121.60109.40112.450.00-1836134.96%
AMZN210716C039500002020-11-20 11:29AM EST3,950.00112.95101.35104.400.00-303434.97%
AMZN210716C040000002020-11-23 1:53PM EST4,000.0094.9993.6596.60-9.76-9.32%1315434.94%
AMZN210716C040500002020-11-10 11:40AM EST4,050.00101.9086.6589.450.00-1834.93%
AMZN210716C041000002020-11-09 10:27AM EST4,100.00141.2080.0582.750.00-11,18334.92%
AMZN210716C041500002020-11-23 10:49AM EST4,150.0077.5073.9576.60-5.85-7.02%14034.92%
AMZN210716C042000002020-11-20 11:09AM EST4,200.0078.0068.4070.950.00-16134.92%
AMZN210716C042500002020-11-16 12:54PM EST4,250.0072.5063.3065.750.00-11134.94%
AMZN210716C043000002020-11-23 2:20PM EST4,300.0060.9258.5560.95-4.48-6.85%449834.97%
AMZN210716C043500002020-11-20 2:04PM EST4,350.0064.2054.2556.550.00-216035.00%
AMZN210716C044000002020-11-17 9:40AM EST4,400.0067.2550.3052.500.00-126335.05%
AMZN210716C044500002020-11-20 11:34AM EST4,450.0054.2046.7048.800.00-131835.10%
AMZN210716C045000002020-11-20 9:56AM EST4,500.0046.5043.2545.300.00-111135.14%
AMZN210716C045500002020-11-09 9:38AM EST4,550.0070.4046.2047.800.00-1836.37%
AMZN210716C046000002020-11-17 12:21PM EST4,600.0048.2237.3539.350.00-24235.30%
AMZN210716C046500002020-11-23 1:18PM EST4,650.0036.9534.9536.70-2.55-6.46%21435.38%
AMZN210716C047000002020-11-03 3:36PM EST4,700.0052.9532.7034.400.00-15735.49%
AMZN210716C047500002020-11-20 11:19AM EST4,750.0034.7530.6032.150.00-11035.59%
AMZN210716C048000002020-10-30 12:06PM EST4,800.0030.0028.5030.05-30.99-50.81%16435.67%
AMZN210716C048500002020-11-19 2:56PM EST4,850.0030.6526.7528.200.00-11935.79%
AMZN210716C049000002020-11-19 3:00PM EST4,900.0028.8025.0526.450.00-32235.90%
AMZN210716C049500002020-11-12 12:23PM EST4,950.0032.4023.5024.850.00-1836.02%
AMZN210716C050000002020-11-20 12:06PM EST5,000.0025.0021.9023.35-1.35-5.12%23036.13%
AMZN210716C050500002020-11-20 1:11PM EST5,050.0025.0020.5522.000.00-415536.27%
AMZN210716C051000002020-11-20 11:29AM EST5,100.0021.9519.3520.700.00-14136.38%
AMZN210716C051500002020-11-23 12:43PM EST5,150.0019.3818.4519.55-0.47-2.37%11336.52%
AMZN210716C052000002020-11-23 11:09AM EST5,200.0017.9917.2518.45-1.03-5.42%62336.65%
AMZN210716C052500002020-11-19 1:53PM EST5,250.0018.2216.2517.450.00-14236.79%
AMZN210716C053000002020-11-23 3:34PM EST5,300.0015.9015.5016.55-2.90-15.43%929836.94%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210716P014600002020-11-09 3:37PM EST1,460.006.854.705.800.00-31645.85%
AMZN210716P014800002020-11-16 12:00AM EST1,480.009.005.055.900.00--245.22%
AMZN210716P015000002020-11-19 9:54AM EST1,500.006.605.406.250.00-11344.87%
AMZN210716P015200002020-11-18 11:47AM EST1,520.006.905.756.850.00-218044.77%
AMZN210716P015400002020-11-18 10:25AM EST1,540.007.506.157.050.00-108544.24%
AMZN210716P015600002020-11-04 2:17PM EST1,560.009.906.557.650.00-15644.09%
AMZN210716P015800002020-09-23 9:33AM EST1,580.0016.2514.5015.650.00-15149.29%
AMZN210716P016000002020-11-23 10:24AM EST1,600.007.907.258.30-2.95-27.19%32043.21%
AMZN210716P016200002020-09-18 12:24PM EST1,620.0025.000.0039.750.00-16550.04%
AMZN210716P016400002020-11-19 11:00AM EST1,640.009.638.209.300.00-122242.60%
AMZN210716P016800002020-11-04 3:59PM EST1,680.0013.509.5510.500.00-1242.06%
AMZN210716P017000002020-11-18 11:26AM EST1,700.0011.7010.1511.000.00-12141.70%
AMZN210716P017200002020-08-05 2:05PM EST1,720.0037.6048.9052.750.00--257.72%
AMZN210716P017400002020-08-26 2:57PM EST1,740.0028.2524.7527.000.00--3048.43%
AMZN210716P017600002020-08-11 10:38AM EST1,760.0043.7040.8042.950.00-2453.05%
AMZN210716P017800002020-10-06 2:50PM EST1,780.0031.6217.4019.650.00-3443.63%
AMZN210716P018000002020-11-16 3:48PM EST1,800.0015.5013.4514.550.00-21540.31%
AMZN210716P018200002020-11-17 2:04PM EST1,820.0016.3014.2515.300.00-11740.01%
AMZN210716P018400002020-10-29 1:01PM EST1,840.0030.6015.1016.200.00-2439.76%
AMZN210716P018600002020-11-18 2:10PM EST1,860.0018.2916.0517.150.00-2339.52%
AMZN210716P018800002020-10-12 2:03PM EST1,880.0027.6520.5522.050.00-1240.99%
AMZN210716P019000002020-11-17 9:48AM EST1,900.0019.9918.0519.150.00-110439.03%
AMZN210716P019200002020-11-16 1:38PM EST1,920.0023.0719.2020.300.00-1738.82%
AMZN210716P019400002020-11-20 11:24AM EST1,940.0021.2520.3021.500.00-21538.61%
AMZN210716P019600002020-09-17 1:31PM EST1,960.0060.1040.4543.500.00-2445.19%
AMZN210716P019800002020-10-30 2:13PM EST1,980.0057.0422.9024.100.00-1638.20%
AMZN210716P020000002020-11-20 11:49AM EST2,000.0026.1024.3525.450.00-103537.98%
AMZN210716P021000002020-11-19 1:55PM EST2,100.0034.6432.6533.900.00-11637.12%
AMZN210716P022000002020-11-23 9:33AM EST2,200.0044.7543.6045.10-1.55-3.35%13736.44%
AMZN210716P023000002020-11-19 2:49PM EST2,300.0061.0557.8059.550.00-13235.90%
AMZN210716P024000002020-11-18 11:46AM EST2,400.0083.0075.8077.850.00-219835.48%
AMZN210716P025000002020-11-23 2:18PM EST2,500.00100.5098.10100.60-2.50-2.43%320935.18%
AMZN210716P025500002020-11-16 11:26AM EST2,550.00121.02111.00113.700.00-14935.05%
AMZN210716P026000002020-11-23 10:47AM EST2,600.00126.22125.20128.15-2.08-1.62%26234.96%
AMZN210716P026500002020-11-23 10:47AM EST2,650.00141.81140.75143.75-4.59-3.14%25834.87%
AMZN210716P027000002020-11-23 10:17AM EST2,700.00159.40157.50160.75-2.80-1.73%218534.81%
AMZN210716P027500002020-11-11 10:11AM EST2,750.00193.00175.70179.000.00-26334.75%
AMZN210716P028000002020-11-23 9:33AM EST2,800.00193.39195.05198.70-12.13-5.90%14934.73%
AMZN210716P028500002020-11-06 11:47AM EST2,850.00247.08215.65219.500.00-104234.68%
AMZN210716P029000002020-11-20 3:53PM EST2,900.00234.50237.55241.45-10.50-4.29%123734.63%
AMZN210716P029500002020-11-12 10:30AM EST2,950.00272.75260.55264.750.00-102634.60%
AMZN210716P030000002020-11-19 1:04PM EST3,000.00290.65285.05289.400.00-156034.58%
AMZN210716P030500002020-11-23 10:09AM EST3,050.00311.97310.55315.30-2.08-0.66%12934.56%
AMZN210716P031000002020-11-23 3:44PM EST3,100.00338.40337.05342.10-1.38-0.41%712234.52%
AMZN210716P031200002020-11-20 2:13PM EST3,120.00349.75348.05353.300.00-1134.52%
AMZN210716P031500002020-11-19 10:29AM EST3,150.00373.25364.90370.050.00-15234.48%
AMZN210716P031600002020-11-19 12:18PM EST3,160.00372.00370.45375.900.00--134.49%
AMZN210716P032000002020-11-18 10:58AM EST3,200.00400.75393.70399.050.00-19434.43%
AMZN210716P032500002020-11-05 3:52PM EST3,250.00384.36423.60429.150.00-52734.39%
AMZN210716P033000002020-11-13 12:41PM EST3,300.00469.68454.45460.300.00-12534.34%
AMZN210716P033500002020-11-23 11:27AM EST3,350.00507.58486.40492.40+72.83+16.75%48734.28%
AMZN210716P034000002020-11-23 11:27AM EST3,400.00540.93519.20525.25+20.18+3.88%617534.20%
AMZN210716P034500002020-11-23 11:27AM EST3,450.00575.36553.25559.00+21.29+3.84%2934.11%
AMZN210716P035000002020-11-16 9:43AM EST3,500.00591.50587.90593.900.00-11634.04%
AMZN210716P035500002020-11-05 3:54PM EST3,550.00560.25623.50629.700.00-402533.98%
AMZN210716P036000002020-11-05 12:16PM EST3,600.00579.05659.95666.350.00-11033.91%
AMZN210716P036500002020-09-20 11:02PM EST3,650.00771.55747.40754.500.00--139.40%
AMZN210716P037000002020-11-05 3:05PM EST3,700.00638.06735.25742.200.00-1433.78%
AMZN210716P037500002020-10-20 1:25PM EST3,750.00792.40767.60775.500.00-1333.03%
AMZN210716P038000002020-11-23 9:58AM EST3,800.00798.48810.10815.75+107.78+15.60%1933.00%
AMZN210716P038500002020-11-20 2:22PM EST3,850.00838.38854.15861.65-8.57-1.01%1133.60%
AMZN210716P039000002020-11-20 2:22PM EST3,900.00887.61895.20903.150.00-12133.58%
AMZN210716P039500002020-09-25 2:58PM EST3,950.001,018.10950.75957.050.00-4635.14%
AMZN210716P040000002020-10-22 9:29AM EST4,000.001,040.00986.20993.550.00-1934.34%
AMZN210716P040500002020-11-19 9:47AM EST4,050.001,047.001,022.101,030.550.00-2333.46%
AMZN210716P041000002020-09-02 9:29AM EST4,100.00885.201,131.451,140.000.00-11542.39%
AMZN210716P042000002020-11-03 9:35AM EST4,200.001,294.201,153.751,162.600.00-11333.36%
AMZN210716P043000002020-11-10 9:35AM EST4,300.001,295.651,243.851,253.700.00-3533.46%
AMZN210716P043500002020-09-03 10:10AM EST4,350.001,199.291,341.051,350.050.00--241.69%
AMZN210716P044000002020-10-14 8:30AM EST4,400.001,174.781,320.101,330.200.00-2330.07%
AMZN210716P044500002020-11-04 9:36AM EST4,450.001,335.901,381.851,392.000.00--133.46%
AMZN210716P045000002020-10-29 1:37PM EST4,500.001,370.671,428.501,438.750.00-1333.48%
AMZN210716P046000002020-08-31 10:48AM EST4,600.001,303.001,494.501,502.750.00-1520.13%
AMZN210716P047000002020-10-22 9:51AM EST4,700.001,647.421,621.101,632.150.00-1834.61%
AMZN210716P048000002020-09-01 12:29PM EST4,800.001,457.741,671.501,680.150.00-240.00%
AMZN210716P048500002020-11-19 9:33AM EST4,850.001,763.001,762.801,773.300.00--133.98%
AMZN210716P049000002020-09-01 12:29PM EST4,900.001,542.741,762.901,771.750.00--20.00%
AMZN210716P049500002020-10-28 9:59AM EST4,950.001,826.751,858.701,870.250.00--134.12%
AMZN210716P050000002020-11-10 2:27PM EST5,000.001,982.001,883.501,893.500.00-120.00%
AMZN210716P050500002020-11-19 12:43PM EST5,050.001,950.001,957.101,967.050.00--234.04%
AMZN210716P051000002020-09-10 9:36AM EST5,100.001,827.001,870.601,881.750.00--10.00%
AMZN210716P051500002020-09-04 2:08PM EST5,150.001,933.502,067.202,076.800.00-1138.48%
AMZN210716P052000002020-09-24 1:51PM EST5,200.002,211.202,038.302,048.400.00-140.00%
AMZN210716P052500002020-09-24 9:38AM EST5,250.002,278.052,085.502,095.700.00--10.00%
AMZN210716P053000002020-09-24 1:51PM EST5,300.002,307.502,132.902,143.100.00--20.00%