U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,435.01+19.95 (+0.58%)
Al cierre: 4:00p.m. EDT
3,424.07 -10.94 (-0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor14 de abril de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220414C016000002021-10-18 2:18AM EDT1,600.001,849.621,836.601,848.400.00--255.08%
AMZN220414C016200002021-10-18 2:18AM EDT1,620.001,776.501,816.851,828.650.00--154.55%
AMZN220414C016800002021-09-08 9:30AM EDT1,680.001,832.300.000.000.00--10.00%
AMZN220414C017400002021-09-03 9:34AM EDT1,740.001,713.951,547.401,562.550.00-110.00%
AMZN220414C019400002021-09-30 9:39AM EDT1,940.001,387.451,501.801,513.500.00--150.10%
AMZN220414C020000002021-09-29 10:07AM EDT2,000.001,355.001,443.051,454.750.00-1548.45%
AMZN220414C025000002021-09-28 11:10AM EDT2,500.00867.85961.90973.200.00-2336.88%
AMZN220414C026000002021-09-15 12:07PM EDT2,600.00875.98846.80858.600.00-1329.29%
AMZN220414C027000002021-10-05 3:50PM EDT2,700.00614.48778.65789.550.00-3433.49%
AMZN220414C028000002021-09-20 3:02PM EDT2,800.00635.46690.85701.450.00-1332.07%
AMZN220414C030000002021-10-21 12:57PM EDT3,000.00532.01526.45536.25-12.70-2.33%12129.74%
AMZN220414C031000002021-10-20 12:46PM EDT3,100.00450.16451.50460.800.00-23728.83%
AMZN220414C031150002021-10-05 10:07AM EDT3,115.00332.19440.75449.950.00-1428.70%
AMZN220414C031250002021-10-18 3:46PM EDT3,125.00450.00433.65442.800.00-1228.62%
AMZN220414C031300002021-08-25 12:55PM EDT3,130.00368.60447.45456.200.00--530.66%
AMZN220414C031350002021-10-04 11:19AM EDT3,135.00300.42426.60435.700.00--628.54%
AMZN220414C031400002021-09-29 3:38PM EDT3,140.00366.00423.10432.200.00--128.50%
AMZN220414C031450002021-08-25 12:46PM EDT3,145.00359.65437.20445.900.00--330.55%
AMZN220414C031500002021-10-04 10:56AM EDT3,150.00290.00417.05425.200.00--128.42%
AMZN220414C031550002021-08-25 12:55PM EDT3,155.00353.55430.45439.100.00--230.48%
AMZN220414C031600002021-10-04 2:32PM EDT3,160.00280.61409.25418.250.00--228.35%
AMZN220414C031700002021-10-04 3:28PM EDT3,170.00271.59402.45411.350.00-1528.27%
AMZN220414C031750002021-10-19 12:20PM EDT3,175.00398.61399.90407.950.00-1728.23%
AMZN220414C031800002021-10-19 12:20PM EDT3,180.00395.34395.65404.550.00-1228.20%
AMZN220414C031850002021-10-19 12:20PM EDT3,185.00392.37392.30401.150.00-1228.16%
AMZN220414C031900002021-10-19 12:20PM EDT3,190.00389.11388.95397.800.00-1728.12%
AMZN220414C031950002021-10-04 3:39PM EDT3,195.00257.52385.65394.450.00-3728.09%
AMZN220414C032000002021-10-21 10:24AM EDT3,200.00378.10382.35391.10+4.10+1.10%14428.05%
AMZN220414C032050002021-08-25 12:54PM EDT3,205.00325.25397.50405.900.00--130.13%
AMZN220414C032100002021-10-15 11:24AM EDT3,210.00346.10375.75384.450.00-1227.98%
AMZN220414C032150002021-10-15 10:16AM EDT3,215.00291.95372.50381.150.00-5727.94%
AMZN220414C032200002021-10-18 11:47AM EDT3,220.00378.90369.25377.900.00-1227.91%
AMZN220414C032250002021-10-11 10:47AM EDT3,225.00282.41366.05374.650.00-1127.88%
AMZN220414C032300002021-10-13 1:55PM EDT3,230.00277.11362.80371.400.00-2227.84%
AMZN220414C032350002021-08-25 12:18PM EDT3,235.00308.65378.40386.650.00--329.92%
AMZN220414C032400002021-10-12 12:46PM EDT3,240.00256.00356.45364.950.00-11027.78%
AMZN220414C032450002021-10-04 9:59AM EDT3,245.00257.27353.30361.750.00--127.74%
AMZN220414C032500002021-10-18 12:18PM EDT3,250.00346.79350.15358.600.00-42827.71%
AMZN220414C032550002021-10-14 3:54PM EDT3,255.00269.00347.00355.400.00-1727.68%
AMZN220414C032600002021-10-05 3:15PM EDT3,260.00259.29343.90352.300.00-14927.65%
AMZN220414C032650002021-08-26 2:44PM EDT3,265.00312.12359.85367.950.00--529.72%
AMZN220414C032700002021-10-13 10:00AM EDT3,270.00253.40337.70346.050.00-21027.58%
AMZN220414C032750002021-10-13 10:00AM EDT3,275.00250.00334.65342.950.00-1727.55%
AMZN220414C032800002021-10-11 12:05PM EDT3,280.00250.00331.60339.850.00-11427.52%
AMZN220414C032850002021-10-08 12:06PM EDT3,285.00267.50329.35336.800.00-1527.49%
AMZN220414C032900002021-10-06 2:41PM EDT3,290.00249.26325.55333.750.00-1827.46%
AMZN220414C032950002021-10-20 2:42PM EDT3,295.00315.95322.55330.700.00-1627.42%
AMZN220414C033000002021-10-20 11:31AM EDT3,300.00318.30319.55327.700.00-27327.40%
AMZN220414C033050002021-10-08 9:50AM EDT3,305.00243.20316.60324.700.00-61927.37%
AMZN220414C033100002021-10-18 9:45AM EDT3,310.00310.15313.65321.750.00-11927.34%
AMZN220414C033150002021-10-18 2:47PM EDT3,315.00324.77310.70318.750.00-21327.31%
AMZN220414C033200002021-10-18 2:47PM EDT3,320.00321.77307.80315.850.00-12027.28%
AMZN220414C033250002021-10-07 12:36PM EDT3,325.00258.20304.90312.900.00-231727.25%
AMZN220414C033300002021-10-18 1:24PM EDT3,330.00306.89302.05310.000.00-13127.22%
AMZN220414C033350002021-10-21 12:53PM EDT3,335.00301.50299.20307.10+27.15+9.90%12827.19%
AMZN220414C033400002021-10-21 3:07PM EDT3,340.00302.50296.35304.25+16.50+5.77%14827.17%
AMZN220414C033450002021-10-11 11:40AM EDT3,345.00224.00293.50301.400.00-53027.14%
AMZN220414C034000002021-10-21 3:58PM EDT3,400.00267.04263.90269.70+9.23+3.58%510026.70%
AMZN220414C035000002021-10-21 3:24PM EDT3,500.00219.03214.65220.00+10.61+5.09%812526.25%
AMZN220414C036000002021-10-21 3:24PM EDT3,600.00176.20172.60177.35+8.32+4.96%54525.89%
AMZN220414C037000002021-10-21 3:13PM EDT3,700.00140.30137.35141.00+2.69+1.95%39125.57%
AMZN220414C038000002021-10-20 1:56PM EDT3,800.00105.28108.05111.750.00-38325.42%
AMZN220414C039000002021-10-21 2:01PM EDT3,900.0085.4684.5587.75-0.64-0.74%36025.31%
AMZN220414C040000002021-10-21 2:01PM EDT4,000.0066.3665.8568.65-0.72-1.07%46825.27%
AMZN220414C041000002021-10-20 2:04PM EDT4,100.0050.8151.2053.550.00-24825.29%
AMZN220414C042000002021-10-20 3:52PM EDT4,200.0039.3140.0541.900.00-713325.39%
AMZN220414C043000002021-10-21 10:43AM EDT4,300.0032.3531.2532.90-1.94-5.66%14625.54%
AMZN220414C044000002021-10-21 3:13PM EDT4,400.0025.5024.7526.10+0.90+3.66%72125.77%
AMZN220414C045000002021-10-21 10:17AM EDT4,500.0019.9019.6520.85-0.40-1.97%103826.04%
AMZN220414C046000002021-10-20 3:15PM EDT4,600.0015.9415.7516.850.00-65826.37%
AMZN220414C047000002021-10-15 1:17PM EDT4,700.0011.7012.8013.850.00-311226.76%
AMZN220414C048000002021-10-12 12:22PM EDT4,800.007.4010.5511.550.00-1527.20%
AMZN220414C049000002021-10-20 11:35AM EDT4,900.009.058.809.800.00-14227.69%
AMZN220414C050000002021-10-21 1:25PM EDT5,000.007.957.408.40+0.40+5.30%24928.20%
AMZN220414C051000002021-10-19 11:38AM EDT5,100.006.706.307.300.00-2628.73%
AMZN220414C052000002021-10-21 11:57AM EDT5,200.006.155.656.25+0.25+4.24%64229.16%
Ponepor14 de abril de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220414P016000002021-10-14 3:57PM EDT1,600.003.301.892.450.00-1447.12%
AMZN220414P016400002021-09-23 11:00AM EDT1,640.004.482.142.720.00-1346.33%
AMZN220414P016800002021-09-22 10:59AM EDT1,680.006.002.433.050.00-1445.62%
AMZN220414P017000002021-10-06 12:35PM EDT1,700.006.902.593.250.00-17445.31%
AMZN220414P017200002021-09-10 10:03AM EDT1,720.004.345.206.250.00-207649.02%
AMZN220414P017400002021-08-24 3:59PM EDT1,740.006.245.106.000.00--1047.98%
AMZN220414P017600002021-10-14 1:15PM EDT1,760.005.303.103.850.00-204144.28%
AMZN220414P017800002021-10-18 3:50PM EDT1,780.004.003.304.050.00-102243.91%
AMZN220414P018000002021-10-14 3:04PM EDT1,800.006.153.554.250.00-121243.53%
AMZN220414P018600002021-08-27 12:25PM EDT1,860.007.558.809.850.00-3347.42%
AMZN220414P019000002021-10-13 11:47AM EDT1,900.009.044.855.600.00-11441.92%
AMZN220414P019200002021-10-04 9:57AM EDT1,920.0012.205.355.950.00--141.64%
AMZN220414P019400002021-08-25 9:30AM EDT1,940.009.659.109.850.00--144.54%
AMZN220414P019600002021-10-04 9:56AM EDT1,960.0013.506.006.600.00-482640.99%
AMZN220414P019800002021-09-24 11:14AM EDT1,980.0011.556.356.950.00-10940.67%
AMZN220414P020000002021-10-19 10:24AM EDT2,000.007.256.507.350.00-11740.38%
AMZN220414P021000002021-09-20 12:50PM EDT2,100.0020.888.809.650.00-11038.95%
AMZN220414P022000002021-10-18 10:44AM EDT2,200.0013.2011.2512.350.00-105237.43%
AMZN220414P023000002021-10-21 2:37PM EDT2,300.0014.8514.3515.60-0.84-5.35%212135.89%
AMZN220414P024000002021-10-19 9:57AM EDT2,400.0019.0018.3519.650.00-46534.38%
AMZN220414P025000002021-10-15 11:19AM EDT2,500.0027.5323.5524.800.00-25632.95%
AMZN220414P026000002021-10-18 12:10PM EDT2,600.0033.5030.3031.550.00-14331.65%
AMZN220414P027000002021-10-20 12:36PM EDT2,700.0041.4539.1540.500.00-68230.48%
AMZN220414P028000002021-10-18 12:44PM EDT2,800.0055.9550.7052.450.00-38229.49%
AMZN220414P029000002021-10-21 11:05AM EDT2,900.0067.2565.6567.85-2.75-3.93%110628.59%
AMZN220414P030000002021-10-21 1:29PM EDT3,000.0086.6084.8087.45-1.97-2.22%3317027.79%
AMZN220414P031000002021-10-21 2:03PM EDT3,100.00112.27109.05112.00-2.88-2.50%77127.08%
AMZN220414P031150002021-10-18 11:11AM EDT3,115.00124.00113.15116.150.00-83426.97%
AMZN220414P031200002021-10-21 11:56AM EDT3,120.00119.33114.55117.55+0.17+0.14%13026.94%
AMZN220414P031250002021-10-15 2:54PM EDT3,125.00132.19115.95119.000.00-83226.91%
AMZN220414P031300002021-10-04 11:52AM EDT3,130.00225.80117.40120.450.00-21026.88%
AMZN220414P031350002021-10-04 11:52AM EDT3,135.00227.80118.85121.700.00-21326.82%
AMZN220414P031400002021-10-04 11:51AM EDT3,140.00226.90120.30123.200.00-11526.79%
AMZN220414P031450002021-10-08 1:47PM EDT3,145.00180.97121.75124.700.00-1826.76%
AMZN220414P031500002021-10-18 2:50PM EDT3,150.00124.99123.25126.200.00-33326.73%
AMZN220414P031550002021-10-20 3:08PM EDT3,155.00131.40124.75127.700.00-1526.69%
AMZN220414P031600002021-10-07 10:38AM EDT3,160.00179.80126.30129.400.00-1826.68%
AMZN220414P031650002021-10-07 11:33AM EDT3,165.00183.90127.85130.950.00-1326.65%
AMZN220414P031700002021-10-18 3:57PM EDT3,170.00130.93129.40132.650.00-2926.64%
AMZN220414P031750002021-10-18 3:57PM EDT3,175.00132.43130.95134.100.00-23026.59%
AMZN220414P031800002021-10-04 12:00PM EDT3,180.00244.45132.55135.850.00-142526.58%
AMZN220414P031850002021-10-14 11:17AM EDT3,185.00182.50134.15137.450.00-11326.55%
AMZN220414P031900002021-10-04 11:52AM EDT3,190.00253.50135.75139.050.00-2326.51%
AMZN220414P031950002021-10-15 11:03AM EDT3,195.00165.54137.40140.700.00-11626.48%
AMZN220414P032000002021-10-21 2:03PM EDT3,200.00142.62139.00142.35-0.97-0.68%1238026.45%
AMZN220414P032050002021-10-15 3:47PM EDT3,205.00156.16140.70144.050.00-101326.43%
AMZN220414P032100002021-08-25 12:03PM EDT3,210.00228.10169.25173.500.00--1029.63%
AMZN220414P032200002021-10-14 12:37PM EDT3,220.00195.32145.80149.150.00-22226.34%
AMZN220414P032250002021-10-14 12:37PM EDT3,225.00197.40147.50150.900.00-21826.31%
AMZN220414P032300002021-10-06 1:59PM EDT3,230.00243.95149.25152.650.00-1526.28%
AMZN220414P032350002021-09-03 2:15PM EDT3,235.00179.65271.45283.850.00-3840.91%
AMZN220414P032400002021-10-06 11:04AM EDT3,240.00251.41152.80156.250.00-1926.23%
AMZN220414P032450002021-10-07 1:59PM EDT3,245.00215.50154.55158.050.00-41926.20%
AMZN220414P032500002021-10-21 12:39PM EDT3,250.00162.00156.40159.85+0.46+0.28%110226.17%
AMZN220414P032550002021-08-25 10:16AM EDT3,255.00246.65185.60190.300.00--1029.38%
AMZN220414P032600002021-10-07 1:24PM EDT3,260.00221.72160.05163.550.00-1226.11%
AMZN220414P032700002021-10-19 9:34AM EDT3,270.00166.10163.80167.300.00-101,48226.06%
AMZN220414P032750002021-10-19 9:34AM EDT3,275.00168.00165.65169.250.00-101426.04%
AMZN220414P032800002021-09-23 10:24AM EDT3,280.00205.80167.60171.150.00-1726.01%
AMZN220414P032850002021-08-25 10:12AM EDT3,285.00261.60197.20202.100.00--129.21%
AMZN220414P032900002021-10-13 9:47AM EDT3,290.00248.38171.45175.050.00-1225.95%
AMZN220414P032950002021-10-06 11:28AM EDT3,295.00286.46173.40177.000.00-11425.92%
AMZN220414P033000002021-10-21 11:58AM EDT3,300.00181.30175.70179.00-0.62-0.34%43,28825.90%
AMZN220414P033050002021-10-18 2:20AM EDT3,305.00228.55177.35181.000.00--625.87%
AMZN220414P033100002021-09-28 12:42PM EDT3,310.00269.22179.40183.050.00-2425.85%
AMZN220414P033150002021-10-15 12:18PM EDT3,315.00208.00181.40185.000.00-81325.81%
AMZN220414P033200002021-09-30 9:52AM EDT3,320.00255.43183.45187.200.00-1325.80%
AMZN220414P033250002021-10-14 12:48PM EDT3,325.00243.10185.50189.250.00-21425.78%
AMZN220414P033300002021-10-15 10:33AM EDT3,330.00232.95187.60191.350.00-73825.75%
AMZN220414P033350002021-10-15 3:40PM EDT3,335.00212.95189.70193.500.00-71125.73%
AMZN220414P033400002021-10-15 11:06AM EDT3,340.00226.94191.80195.650.00-14025.71%
AMZN220414P033450002021-10-19 12:12PM EDT3,345.00202.66193.95197.800.00-105325.69%
AMZN220414P034000002021-10-21 1:24PM EDT3,400.00221.62218.55222.65-6.35-2.79%116125.44%
AMZN220414P035000002021-10-18 11:30AM EDT3,500.00286.66268.75273.300.00-11725.04%
AMZN220414P036000002021-10-18 11:30AM EDT3,600.00345.67325.95331.350.00-11724.73%
AMZN220414P037000002021-10-19 2:09PM EDT3,700.00393.00389.85398.400.00-1524.74%
AMZN220414P038000002021-10-18 9:30AM EDT3,800.00500.80460.10469.200.00-21324.54%
AMZN220414P041000002021-09-20 12:02AM EDT4,100.00705.00702.20712.700.00--124.36%
AMZN220414P043000002021-09-20 9:44AM EDT4,300.00925.75882.30893.300.00-2224.58%
AMZN220414P044000002021-09-27 9:32AM EDT4,400.001,054.20975.90987.100.00-1224.81%
AMZN220414P045000002021-10-12 9:45AM EDT4,500.001,265.301,071.101,082.500.00--425.12%
AMZN220414P047000002021-10-05 9:37AM EDT4,700.001,495.101,265.001,276.550.00--525.95%
AMZN220414P050000002021-10-08 10:42AM EDT5,000.001,700.501,560.751,572.450.00-1127.79%
AMZN220414P051000002021-08-31 9:31AM EDT5,100.001,683.651,811.001,827.150.00--159.67%