U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.24+3.02 (+3.04%)
Al cierre: 04:00PM EST
102.10 -0.14 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230421C000450002023-01-27 1:35PM EST45.0057.5057.6057.95+10.00+21.05%21998.83%
AMZN230421C000500002023-01-26 2:38PM EST50.0049.1552.7053.050.00-13490.53%
AMZN230421C000550002023-01-17 3:53PM EST55.0041.9747.8048.100.00-83881.84%
AMZN230421C000600002023-01-27 3:31PM EST60.0044.0042.9543.25+3.70+9.18%316575.15%
AMZN230421C000650002023-01-23 3:30PM EST65.0033.3538.1538.450.00-29169.14%
AMZN230421C000700002023-01-27 3:54PM EST70.0033.3333.3533.65+3.53+11.85%1521562.79%
AMZN230421C000750002023-01-27 12:06PM EST75.0028.7228.6529.00+4.17+16.99%532857.62%
AMZN230421C000800002023-01-27 3:52PM EST80.0024.5024.2024.50+3.00+13.95%842,88353.66%
AMZN230421C000850002023-01-27 3:52PM EST85.0020.1719.9520.20+3.17+18.65%944,85950.10%
AMZN230421C000900002023-01-27 3:58PM EST90.0016.1016.0016.20+2.60+19.26%6537,86147.73%
AMZN230421C000950002023-01-27 3:57PM EST95.0012.4812.4012.60+2.29+22.47%60112,28945.11%
AMZN230421C001000002023-01-27 3:59PM EST100.009.359.259.35+1.93+26.01%2,14020,37042.35%
AMZN230421C001050002023-01-27 3:59PM EST105.006.716.656.80+1.61+31.57%1,8949,26040.93%
AMZN230421C001100002023-01-27 3:59PM EST110.004.644.554.70+1.29+38.51%2,64213,16739.40%
AMZN230421C001150002023-01-27 3:58PM EST115.003.053.053.15+1.01+49.51%4,37710,51538.36%
AMZN230421C001200002023-01-27 3:56PM EST120.002.031.962.04+0.70+52.63%9,48611,15837.55%
AMZN230421C001250002023-01-27 3:59PM EST125.001.311.311.35+0.49+59.76%2,2677,29937.54%
AMZN230421C001300002023-01-27 3:52PM EST130.000.870.850.89+0.32+58.18%7625,40737.68%
AMZN230421C001350002023-01-27 3:52PM EST135.000.600.580.61+0.24+66.67%4,64511,69738.26%
AMZN230421C001400002023-01-27 3:55PM EST140.000.430.410.44+0.17+65.38%11,0125,51039.21%
AMZN230421C001450002023-01-27 3:54PM EST145.000.310.290.32+0.11+55.00%4834,12440.09%
AMZN230421C001500002023-01-27 3:48PM EST150.000.230.220.24+0.07+43.75%794,26541.11%
AMZN230421C001550002023-01-27 3:11PM EST155.000.180.150.19+0.06+50.00%2195142.38%
AMZN230421C001600002023-01-27 12:31PM EST160.000.140.120.15+0.04+40.00%151,04543.46%
AMZN230421C001650002023-01-27 3:11PM EST165.000.110.110.13+0.02+22.22%421,39745.02%
AMZN230421C001700002023-01-27 3:44PM EST170.000.100.100.11+0.02+25.00%101,18946.29%
AMZN230421C001750002023-01-27 3:58PM EST175.000.090.070.09+0.05+125.00%481,12347.27%
AMZN230421C001800002023-01-27 3:57PM EST180.000.060.060.07+0.02+50.00%141,42447.85%
AMZN230421C001850002023-01-25 9:46AM EST185.000.040.050.070.00-330449.81%
AMZN230421C001900002023-01-27 1:06PM EST190.000.050.040.06+0.01+25.00%1044950.78%
AMZN230421C001950002023-01-27 9:59AM EST195.000.030.040.05-0.01-25.00%563251.17%
AMZN230421C002000002023-01-27 3:54PM EST200.000.040.030.050.00-22386952.15%
AMZN230421C002050002023-01-27 1:06PM EST205.000.030.030.04+0.01+50.00%2070353.13%
AMZN230421C002100002023-01-24 12:55PM EST210.000.030.020.040.00-151,14753.91%
AMZN230421C002150002023-01-27 3:26PM EST215.000.030.020.040.00-483,41455.47%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230421P000450002023-01-27 3:37PM EST45.000.060.050.070.00-510,34770.90%
AMZN230421P000500002023-01-27 3:45PM EST50.000.090.080.100.00-43075265.82%
AMZN230421P000550002023-01-27 3:37PM EST55.000.120.120.14-0.02-14.29%1190360.74%
AMZN230421P000600002023-01-27 3:45PM EST60.000.190.190.20-0.05-20.83%1923,74656.45%
AMZN230421P000650002023-01-27 3:07PM EST65.000.290.300.32-0.09-23.68%581,83753.08%
AMZN230421P000700002023-01-27 3:48PM EST70.000.480.490.52-0.15-23.81%8814,40950.27%
AMZN230421P000750002023-01-27 3:45PM EST75.000.780.780.81-0.20-20.41%4209,71447.73%
AMZN230421P000800002023-01-27 3:53PM EST80.001.231.221.25-0.35-22.15%30110,46245.09%
AMZN230421P000850002023-01-27 3:58PM EST85.001.891.881.96-0.47-19.92%1,15515,47943.15%
AMZN230421P000900002023-01-27 3:59PM EST90.002.892.852.91-0.61-17.43%1,04014,95540.86%
AMZN230421P000950002023-01-27 3:51PM EST95.004.154.204.35-0.93-18.31%1,70615,81539.37%
AMZN230421P001000002023-01-27 3:58PM EST100.006.126.056.15-1.23-16.73%2,86310,29137.34%
AMZN230421P001050002023-01-27 3:58PM EST105.008.458.408.55-1.51-15.16%1,0156,91635.78%
AMZN230421P001100002023-01-27 3:59PM EST110.0011.4511.3011.55-1.90-14.23%3673,28534.51%
AMZN230421P001150002023-01-27 3:59PM EST115.0015.0014.7515.15-2.25-13.04%152,79133.74%
AMZN230421P001200002023-01-27 3:37PM EST120.0018.1018.8519.25-3.90-17.73%241,35633.52%
AMZN230421P001250002023-01-27 12:11PM EST125.0023.4323.1523.70-3.25-12.18%3639533.77%
AMZN230421P001300002023-01-27 2:40PM EST130.0027.9027.7528.50-3.77-11.90%453836.00%
AMZN230421P001350002023-01-27 12:10PM EST135.0033.0032.5533.25-8.60-20.67%11036.52%
AMZN230421P001400002023-01-20 11:17AM EST140.0044.5137.4538.300.00-1240.92%
AMZN230421P001450002023-01-26 3:24PM EST145.0046.3542.4543.150.00-1041.65%
AMZN230421P001500002023-01-27 1:48PM EST150.0047.8547.3548.05-3.75-7.27%4142.53%
AMZN230421P001550002023-01-20 9:34AM EST155.0061.2552.4553.100.00-1046.63%
AMZN230421P001600002023-01-06 11:29AM EST160.0075.9557.4058.150.00-9050.59%
AMZN230421P001650002022-11-23 3:21PM EST165.0070.1079.4580.100.00-1,0650167.70%
AMZN230421P001700002022-11-29 12:42PM EST170.0077.4085.4086.150.00-30176.95%
AMZN230421P001750002023-01-09 9:46AM EST175.0086.4072.4573.050.00-2055.76%
AMZN230421P001800002023-01-11 3:43PM EST180.0085.1777.4578.150.00-18060.89%
AMZN230421P001850002023-01-11 3:37PM EST185.0090.3782.4583.050.00-2060.35%
AMZN230421P001900002023-01-11 3:32PM EST190.0095.2487.3088.150.00-6065.43%
AMZN230421P001950002023-01-27 11:34AM EST195.0093.0792.3093.15-3.50-3.62%12067.63%
AMZN230421P002000002023-01-26 11:44AM EST200.00102.2897.4598.050.00-4066.70%
AMZN230421P002050002022-11-16 3:42PM EST205.00108.06116.75117.600.00-620181.84%
AMZN230421P002100002022-11-16 12:30PM EST210.00112.14121.70122.600.00-400184.61%
AMZN230421P002150002022-12-01 2:53PM EST215.00119.38130.65131.500.00-20208.48%