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

2,975.00 -24.86 (-0.83 %)
Fuera de horario: 7:48PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617P013400002020-09-23 3:07PM EDT1,340.0028.8028.3530.80+2.80+10.77%45540.85%
AMZN220617P013600002020-09-21 10:21AM EDT1,360.0035.0930.0533.000.00-234240.84%
AMZN220617P013800002020-09-16 2:07PM EDT1,380.0032.8731.7534.750.00-1240.68%
AMZN220617P014000002020-09-23 10:03AM EDT1,400.0031.0033.7036.45-2.05-6.20%15240.48%
AMZN220617P014200002020-09-16 2:05PM EDT1,420.0036.7535.4538.550.00-18540.38%
AMZN220617P014400002020-09-16 2:04PM EDT1,440.0038.4837.4540.600.00-127540.25%
AMZN220617P014600002020-09-16 2:05PM EDT1,460.0040.2539.5042.700.00-2840.11%
AMZN220617P015000002020-09-18 1:21PM EDT1,500.0050.3744.0547.050.00-21839.82%
AMZN220617P015200002020-09-22 11:04AM EDT1,520.0043.6546.2549.600.00-3039.74%
AMZN220617P015400002020-09-09 11:59AM EDT1,540.0061.4248.7052.150.00-4339.64%
AMZN220617P015600002020-07-28 1:12PM EDT1,560.0074.4054.3057.950.00-1540.16%
AMZN220617P015800002020-08-17 11:05AM EDT1,580.0061.9050.8054.450.00-18138.83%
AMZN220617P016000002020-09-18 1:20PM EDT1,600.0063.0556.7560.100.00-212039.29%
AMZN220617P016400002020-08-17 11:14AM EDT1,640.0069.5060.5564.750.00-1638.87%
AMZN220617P016600002020-08-18 3:43PM EDT1,660.0066.4066.8070.450.00-23939.23%
AMZN220617P016800002020-09-18 1:59PM EDT1,680.0064.8268.6072.700.00-117638.97%
AMZN220617P017000002020-09-18 1:20PM EDT1,700.0079.1072.0575.950.00-115938.87%
AMZN220617P017200002020-09-17 11:59AM EDT1,720.0081.9475.2579.650.00-15538.83%
AMZN220617P017400002020-08-18 3:43PM EDT1,740.0077.2579.7083.850.00-2438.84%
AMZN220617P017600002020-09-23 3:23PM EDT1,760.0083.5582.4087.05+1.72+2.10%1338.69%
AMZN220617P017800002020-09-23 3:23PM EDT1,780.0087.4086.1090.95-23.15-20.94%1338.62%
AMZN220617P018200002020-09-21 1:34PM EDT1,820.0099.0094.0099.150.00-11238.51%
AMZN220617P018400002020-09-21 1:33PM EDT1,840.00103.1598.10103.400.00-2438.45%
AMZN220617P018600002020-09-14 12:37PM EDT1,860.00100.60102.35107.800.00-4238.39%
AMZN220617P018800002020-08-17 3:32PM EDT1,880.0098.20103.35110.400.00-15838.09%
AMZN220617P019000002020-09-21 1:37PM EDT1,900.00116.00111.45116.750.00-513938.26%
AMZN220617P019200002020-09-09 11:59AM EDT1,920.00126.62115.85121.800.00-213438.24%
AMZN220617P019400002020-09-21 1:32PM EDT1,940.00126.05120.60126.750.00-2338.20%
AMZN220617P019600002020-08-07 11:58AM EDT1,960.00130.00150.45155.600.00-14140.86%
AMZN220617P019800002020-08-27 2:30PM EDT1,980.00114.35130.45137.000.00-15838.11%
AMZN220617P021000002020-09-23 10:02AM EDT2,100.00155.00163.80170.85+1.70+1.11%27337.87%
AMZN220617P022000002020-09-21 1:31PM EDT2,200.00203.50195.20203.100.00-48937.73%
AMZN220617P023000002020-09-22 3:36PM EDT2,300.00207.80230.10238.850.00-57337.62%
AMZN220617P024000002020-09-22 12:29PM EDT2,400.00245.60268.45278.000.00-135837.53%
AMZN220617P025000002020-09-22 9:30AM EDT2,500.00292.40310.20320.000.00-147037.42%
AMZN220617P025400002020-09-21 11:38AM EDT2,540.00356.28328.00338.000.00-123737.40%
AMZN220617P025600002020-09-21 1:09PM EDT2,560.00360.70337.00347.000.00-21337.37%
AMZN220617P025800002020-09-18 3:39PM EDT2,580.00364.85346.00356.000.00-101337.34%
AMZN220617P026000002020-09-18 3:39PM EDT2,600.00333.00355.50365.500.00-111537.33%
AMZN220617P026100002020-09-21 1:49PM EDT2,610.00382.25360.00370.000.00-92537.31%
AMZN220617P026200002020-09-21 1:38PM EDT2,620.00378.65365.00375.000.00-81637.32%
AMZN220617P026300002020-09-18 3:34PM EDT2,630.00389.05369.50379.500.00-83537.29%
AMZN220617P026400002020-09-18 3:06PM EDT2,640.00393.72374.50384.500.00-74537.30%
AMZN220617P026500002020-09-18 3:46PM EDT2,650.00398.15379.50389.500.00-92537.30%
AMZN220617P026600002020-09-18 3:34PM EDT2,660.00403.90384.00394.000.00-93237.27%
AMZN220617P026700002020-09-18 3:15PM EDT2,670.00408.55389.00399.000.00-72337.26%
AMZN220617P026800002020-09-18 3:34PM EDT2,680.00413.55394.00404.000.00-8837.26%
AMZN220617P026900002020-09-18 3:46PM EDT2,690.00418.25399.00409.000.00-101037.26%
AMZN220617P027000002020-09-23 3:16PM EDT2,700.00405.00404.00414.00-28.04-6.48%17737.25%
AMZN220617P027100002020-09-21 12:05PM EDT2,710.00432.90409.00419.000.00-2737.24%
AMZN220617P027200002020-09-22 11:02AM EDT2,720.00394.00414.00424.000.00-11037.23%
AMZN220617P027300002020-09-21 12:02AM EDT2,730.00439.55419.00429.000.00--637.21%
AMZN220617P027400002020-09-18 3:34PM EDT2,740.00444.75424.50434.500.00-6637.23%
AMZN220617P027500002020-09-18 3:36PM EDT2,750.00448.90429.50439.500.00-151637.22%
AMZN220617P027600002020-09-18 11:39AM EDT2,760.00455.25434.50444.500.00-6637.20%
AMZN220617P027700002020-09-21 1:32PM EDT2,770.00456.95440.00450.000.00-1737.21%
AMZN220617P027800002020-09-18 3:34PM EDT2,780.00470.45445.00455.000.00-21037.19%
AMZN220617P027900002020-09-18 3:09PM EDT2,790.00469.75450.50460.500.00-61337.20%
AMZN220617P028000002020-09-22 10:40AM EDT2,800.00427.00455.50465.500.00-110937.17%
AMZN220617P028100002020-09-18 3:34PM EDT2,810.00482.05461.00471.000.00-61237.17%
AMZN220617P028200002020-09-18 3:34PM EDT2,820.00487.50466.00476.000.00-610337.14%
AMZN220617P028300002020-09-18 2:01PM EDT2,830.00495.70471.50481.500.00-61337.14%
AMZN220617P028400002020-09-18 3:34PM EDT2,840.00498.50477.00487.000.00-73037.14%
AMZN220617P028500002020-09-18 3:09PM EDT2,850.00504.00482.50492.500.00-82937.14%
AMZN220617P028700002020-09-21 3:25PM EDT2,870.00518.35493.50503.500.00-32537.13%
AMZN220617P028800002020-09-21 1:03PM EDT2,880.00533.89499.00509.000.00-43737.12%
AMZN220617P028900002020-09-18 3:34PM EDT2,890.00526.40504.50514.500.00-42037.11%
AMZN220617P029000002020-09-22 2:47PM EDT2,900.00476.90510.00520.000.00-15937.10%
AMZN220617P030000002020-09-22 2:47PM EDT3,000.00530.68567.50577.500.00-5337937.05%
AMZN220617P031000002020-09-21 3:31PM EDT3,100.00590.00627.00637.00-67.01-10.20%15136.96%
AMZN220617P032000002020-09-21 11:35AM EDT3,200.00743.65689.00699.000.00-111936.87%
AMZN220617P033000002020-09-23 9:54AM EDT3,300.00717.03753.50763.50+18.63+2.67%14336.79%
AMZN220617P034000002020-09-18 1:32PM EDT3,400.00860.23820.50830.500.00-112336.72%
AMZN220617P035000002020-09-21 10:45AM EDT3,500.00950.90889.50899.500.00-23736.64%
AMZN220617P036000002020-09-02 9:40AM EDT3,600.00738.00960.50970.500.00-15736.56%
AMZN220617P036500002020-09-03 3:29PM EDT3,650.00928.00996.501,006.500.00--136.51%
AMZN220617P037000002020-08-26 2:23PM EDT3,700.00817.321,033.501,043.500.00-2736.49%
AMZN220617P037500002020-09-21 12:02AM EDT3,750.001,100.001,070.501,080.500.00--136.44%
AMZN220617P038000002020-09-04 11:08AM EDT3,800.001,106.651,108.001,118.000.00-11736.40%
AMZN220617P039000002020-08-26 11:03AM EDT3,900.00985.001,184.501,194.500.00-11136.32%
AMZN220617P039500002020-08-25 1:11PM EDT3,950.001,047.001,223.001,233.000.00-10010136.26%
AMZN220617P040000002020-09-09 10:41AM EDT4,000.001,151.131,262.001,272.000.00-11736.21%
AMZN220617P040500002020-09-01 3:07PM EDT4,050.001,043.501,301.501,311.500.00--536.16%
AMZN220617P041000002020-08-18 12:42PM EDT4,100.001,157.391,326.551,339.600.00-3335.29%
AMZN220617P041500002020-07-14 11:01AM EDT4,150.001,377.001,238.001,256.000.00-1125.71%
AMZN220617P042000002020-09-14 10:05AM EDT4,200.001,310.001,423.001,432.900.00-11136.07%
AMZN220617P043000002020-09-01 1:56PM EDT4,300.001,223.931,505.001,515.000.00-10310035.98%
AMZN220617P044000002020-09-02 12:53PM EDT4,400.001,297.001,588.501,598.500.00-1235.89%
AMZN220617P045000002020-09-04 11:33AM EDT4,500.001,755.001,673.001,683.000.00-1135.80%
AMZN220617P046000002020-09-09 10:40AM EDT4,600.001,608.001,759.001,769.000.00-1135.73%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-110.00%
AMZN220617P050000002020-09-04 3:01PM EDT5,000.001,948.002,112.502,122.500.00-40335.47%