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 julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230721C000450002023-01-27 12:43PM EST45.0058.4858.2558.80+5.13+9.62%13582.67%
AMZN230721C000500002023-01-27 9:30AM EST50.0051.8053.4053.95+6.19+13.57%12775.49%
AMZN230721C000550002023-01-26 9:30AM EST55.0045.3548.7049.200.00-12,75670.14%
AMZN230721C000600002023-01-27 3:34PM EST60.0045.4444.1044.50+6.21+15.83%18365.48%
AMZN230721C000650002023-01-26 9:30AM EST65.0036.2539.5039.900.00-11,13760.99%
AMZN230721C000700002023-01-27 3:30PM EST70.0036.0035.0535.50+3.16+9.62%201,11057.47%
AMZN230721C000750002023-01-27 2:38PM EST75.0031.2030.7031.10+6.97+28.77%5319953.74%
AMZN230721C000800002023-01-27 3:21PM EST80.0027.1526.5527.00+3.38+14.22%3851250.83%
AMZN230721C000850002023-01-27 3:44PM EST85.0023.3022.6523.05+3.60+18.27%1348649.07%
AMZN230721C000900002023-01-27 3:58PM EST90.0019.1418.9519.45+2.64+16.00%682,14746.88%
AMZN230721C000950002023-01-27 3:41PM EST95.0016.5015.7016.05+3.08+22.95%4691,80544.56%
AMZN230721C001000002023-01-27 3:59PM EST100.0012.8012.7012.85+2.20+20.75%4084,04242.01%
AMZN230721C001050002023-01-27 3:59PM EST105.0010.2510.0510.25+1.80+21.30%3152,57340.58%
AMZN230721C001100002023-01-27 3:51PM EST110.007.917.808.00+1.51+23.59%6352,92639.24%
AMZN230721C001150002023-01-27 3:58PM EST115.006.005.906.10+1.30+27.66%4852,62138.00%
AMZN230721C001200002023-01-27 3:39PM EST120.004.744.404.55+1.29+37.39%8146,05736.90%
AMZN230721C001250002023-01-27 3:52PM EST125.003.313.253.40+0.83+33.47%4103,35536.29%
AMZN230721C001300002023-01-27 3:46PM EST130.002.542.332.49+0.78+44.32%5405,47835.68%
AMZN230721C001350002023-01-27 3:05PM EST135.001.801.741.84+0.48+36.36%2862,74935.41%
AMZN230721C001400002023-01-27 3:50PM EST140.001.361.291.36+0.41+43.16%8952,61535.27%
AMZN230721C001450002023-01-27 3:09PM EST145.001.020.941.03+0.31+43.66%541,01635.40%
AMZN230721C001500002023-01-27 3:56PM EST150.000.750.730.79+0.22+41.51%5181,95835.66%
AMZN230721C001550002023-01-27 2:19PM EST155.000.560.540.62+0.12+27.27%121,09336.06%
AMZN230721C001600002023-01-27 3:32PM EST160.000.480.440.48+0.10+26.32%1041,38436.33%
AMZN230721C001650002023-01-27 2:28PM EST165.000.350.340.40+0.09+34.62%21,07337.06%
AMZN230721C001700002023-01-27 1:01PM EST170.000.280.270.32+0.05+21.74%2171,24937.45%
AMZN230721C001750002023-01-27 3:50PM EST175.000.270.240.27+0.06+28.57%494738.14%
AMZN230721C001800002023-01-27 3:08PM EST180.000.210.190.23+0.03+16.67%141,02538.77%
AMZN230721C001850002023-01-17 11:16AM EST185.000.180.160.200.00-240339.50%
AMZN230721C001900002023-01-27 12:14PM EST190.000.160.100.18+0.04+33.33%139240.38%
AMZN230721C001950002023-01-20 3:17PM EST195.000.130.110.160.00-275841.11%
AMZN230721C002000002023-01-27 10:42AM EST200.000.120.100.14+0.02+20.00%1014,31941.70%
AMZN230721C002050002023-01-27 2:07PM EST205.000.120.100.12+0.02+20.00%32,05142.19%
AMZN230721C002100002023-01-27 2:51PM EST210.000.100.080.11+0.01+11.11%212,43742.97%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230721P000450002023-01-27 3:42PM EST45.000.170.150.21-0.05-22.73%3457956.93%
AMZN230721P000500002023-01-27 3:42PM EST50.000.260.250.30-0.06-18.75%3551353.81%
AMZN230721P000550002023-01-27 3:42PM EST55.000.400.380.45-0.11-21.57%492,04450.93%
AMZN230721P000600002023-01-27 12:29PM EST60.000.600.610.66-0.16-21.05%303,31849.10%
AMZN230721P000650002023-01-27 2:50PM EST65.000.920.900.97-0.22-19.30%332,49246.88%
AMZN230721P000700002023-01-27 3:03PM EST70.001.301.311.38-0.32-19.75%185,69544.64%
AMZN230721P000750002023-01-27 3:21PM EST75.001.841.851.93-0.37-16.74%903,91442.53%
AMZN230721P000800002023-01-27 3:54PM EST80.002.652.562.73-0.47-15.06%4145,14840.97%
AMZN230721P000850002023-01-27 3:53PM EST85.003.553.553.70-0.71-16.67%1,0742,99739.12%
AMZN230721P000900002023-01-27 3:19PM EST90.004.744.804.95-0.91-16.11%3385,25537.40%
AMZN230721P000950002023-01-27 3:45PM EST95.006.256.356.55-1.25-16.67%2244,16735.89%
AMZN230721P001000002023-01-27 3:46PM EST100.008.158.308.50-1.66-16.92%1794,53934.38%
AMZN230721P001050002023-01-27 3:25PM EST105.0010.4010.5510.85-2.25-17.79%582,08732.94%
AMZN230721P001100002023-01-27 2:03PM EST110.0013.3513.3513.60-2.17-13.98%173,33431.49%
AMZN230721P001150002023-01-27 3:33PM EST115.0016.0016.4016.80-4.85-23.26%1691,89530.17%
AMZN230721P001200002023-01-27 10:15AM EST120.0020.6620.1020.50-1.89-8.38%143,60429.31%
AMZN230721P001250002023-01-27 3:32PM EST125.0023.4824.0024.55-3.34-12.45%846528.54%
AMZN230721P001300002023-01-27 3:32PM EST130.0027.7828.2029.05-5.22-15.82%916328.94%
AMZN230721P001350002023-01-13 12:57PM EST135.0038.1032.8533.850.00-121830.57%
AMZN230721P001400002023-01-12 3:57PM EST140.0044.6537.2538.650.00-2031.73%
AMZN230721P001450002023-01-20 10:34AM EST145.0050.0042.3543.250.00-411030.19%
AMZN230721P001500002023-01-23 12:08PM EST150.0052.7547.4048.450.00-10134.72%
AMZN230721P001550002022-11-23 3:20PM EST155.0060.0069.3570.150.00-8800110.07%
AMZN230721P001600002022-12-23 3:21PM EST160.0074.5062.2563.250.00-3066.10%
AMZN230721P001650002023-01-03 10:31AM EST165.0080.3462.4563.100.00-1036.18%
AMZN230721P001700002023-01-27 3:56PM EST170.0067.7367.2568.30-5.82-7.91%1541.07%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-9087.58%
AMZN230721P001800002023-01-23 10:30AM EST180.0082.4577.1578.100.00-2041.33%
AMZN230721P001850002022-12-19 1:54PM EST185.0099.6288.4590.200.00-17085.49%
AMZN230721P001900002022-12-30 10:21AM EST190.00107.1087.0588.150.00-1045.41%
AMZN230721P001950002022-12-08 1:43PM EST195.00104.77108.40109.500.00-20128.33%
AMZN230721P002000002023-01-25 10:58AM EST200.00106.3097.0098.150.00-4048.39%
AMZN230721P002050002023-01-11 2:22PM EST205.00110.72102.10103.200.00-20050.73%
AMZN230721P002100002023-01-11 2:22PM EST210.00115.72107.30108.450.00-2056.10%