AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230721C000450002023-05-24 3:33PM EDT45.0072.5074.9575.900.00-1270128.61%
AMZN230721C000500002023-05-18 3:55PM EDT50.0068.5470.2570.900.00-174123.73%
AMZN230721C000550002023-05-19 2:16PM EDT55.0061.3565.1566.100.00-612,882113.62%
AMZN230721C000600002023-05-26 3:47PM EDT60.0060.5060.0061.00+1.97+3.37%97297.27%
AMZN230721C000650002023-05-26 10:53AM EDT65.0055.0055.3556.15+9.00+19.57%51,24395.85%
AMZN230721C000700002023-05-26 12:10PM EDT70.0051.5950.3051.30+6.04+13.26%11,09887.16%
AMZN230721C000750002023-05-16 11:54AM EDT75.0039.8145.4546.150.00-622477.64%
AMZN230721C000800002023-05-26 10:37AM EDT80.0039.6240.3541.35+1.97+5.23%28,94469.73%
AMZN230721C000850002023-05-26 3:22PM EDT85.0035.8535.3536.45+3.10+9.47%335,63762.04%
AMZN230721C000900002023-05-26 3:42PM EDT90.0030.9230.5531.70+4.82+18.47%762,58257.23%
AMZN230721C000950002023-05-26 3:25PM EDT95.0026.5326.0526.55+5.43+25.73%2415,41951.07%
AMZN230721C001000002023-05-26 3:59PM EDT100.0021.6521.6021.95+4.43+25.73%28810,08749.29%
AMZN230721C001050002023-05-26 3:55PM EDT105.0017.2517.0517.45+4.15+31.68%59817,29744.29%
AMZN230721C001100002023-05-26 3:59PM EDT110.0013.0713.0013.20+3.77+40.54%2,69116,37139.80%
AMZN230721C001150002023-05-26 3:59PM EDT115.009.389.359.40+3.18+51.29%3,63329,41536.23%
AMZN230721C001200002023-05-26 3:59PM EDT120.006.306.256.30+2.50+65.79%9,08623,86033.92%
AMZN230721C001250002023-05-26 3:59PM EDT125.003.853.853.95+1.69+78.24%13,66725,39932.37%
AMZN230721C001300002023-05-26 3:59PM EDT130.002.312.282.31+1.13+95.76%14,65025,88431.31%
AMZN230721C001350002023-05-26 3:59PM EDT135.001.341.261.34+0.74+123.33%7,03011,26231.23%
AMZN230721C001400002023-05-26 3:59PM EDT140.000.780.750.78+0.43+122.86%8,51110,29931.62%
AMZN230721C001450002023-05-26 3:59PM EDT145.000.460.460.47+0.26+130.00%6,3636,44632.42%
AMZN230721C001500002023-05-26 3:57PM EDT150.000.310.290.31+0.18+138.46%2,8356,59633.77%
AMZN230721C001550002023-05-26 3:55PM EDT155.000.210.210.22+0.11+110.00%8343,42735.40%
AMZN230721C001600002023-05-26 3:58PM EDT160.000.160.140.16+0.10+166.67%5,1605,58837.01%
AMZN230721C001650002023-05-26 3:59PM EDT165.000.110.100.12+0.06+120.00%1,3424,12138.57%
AMZN230721C001700002023-05-26 3:27PM EDT170.000.100.080.10+0.07+233.33%1,4012,90640.53%
AMZN230721C001750002023-05-26 3:09PM EDT175.000.070.060.07+0.04+133.33%491,24941.41%
AMZN230721C001800002023-05-26 3:44PM EDT180.000.060.050.06+0.05+500.00%551,53243.16%
AMZN230721C001850002023-05-26 2:06PM EDT185.000.040.030.04+0.03+300.00%1,07081543.75%
AMZN230721C001900002023-05-26 10:47AM EDT190.000.020.030.040.00-3647746.09%
AMZN230721C001950002023-05-25 3:39PM EDT195.000.020.020.030.00-201,05146.88%
AMZN230721C002000002023-05-26 2:54PM EDT200.000.020.000.030.00-2104,93148.83%
AMZN230721C002050002023-05-26 2:57PM EDT205.000.020.010.03+0.01+100.00%322,07851.17%
AMZN230721C002100002023-05-26 2:57PM EDT210.000.020.010.02+0.01+100.00%6404,12650.78%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230721P000450002023-05-26 11:44AM EDT45.000.010.000.010.00-22050881.25%
AMZN230721P000500002023-05-25 12:31PM EDT50.000.010.000.030.00-6384979.69%
AMZN230721P000550002023-05-25 9:46AM EDT55.000.020.000.010.00-22,45565.63%
AMZN230721P000600002023-05-23 2:25PM EDT60.000.030.010.030.00-93,56765.63%
AMZN230721P000650002023-05-26 12:39PM EDT65.000.020.020.04-0.02-50.00%2665,39861.33%
AMZN230721P000700002023-05-26 2:44PM EDT70.000.030.030.05-0.04-57.14%1,0046,56256.25%
AMZN230721P000750002023-05-26 3:54PM EDT75.000.080.060.08-0.03-27.27%6135,09353.13%
AMZN230721P000800002023-05-26 3:58PM EDT80.000.120.110.12-0.05-29.41%27020,52950.20%
AMZN230721P000850002023-05-26 3:55PM EDT85.000.190.170.19-0.09-32.14%31521,58046.78%
AMZN230721P000900002023-05-26 3:43PM EDT90.000.320.290.31-0.17-34.69%39227,87343.80%
AMZN230721P000950002023-05-26 3:55PM EDT95.000.500.490.51-0.30-37.50%1,69417,29541.07%
AMZN230721P001000002023-05-26 3:58PM EDT100.000.810.800.83-0.50-38.17%4,20120,40338.36%
AMZN230721P001050002023-05-26 3:58PM EDT105.001.331.271.34-0.85-38.99%4,85918,68335.76%
AMZN230721P001100002023-05-26 3:58PM EDT110.002.122.112.15-1.28-37.65%3,9339,70433.30%
AMZN230721P001150002023-05-26 3:59PM EDT115.003.403.353.45-1.90-35.85%3,30921,79131.30%
AMZN230721P001200002023-05-26 3:54PM EDT120.005.355.255.35-2.64-33.04%5,0197,71029.36%
AMZN230721P001250002023-05-26 3:53PM EDT125.008.147.908.00-3.57-30.49%93339527.64%
AMZN230721P001300002023-05-26 3:36PM EDT130.0011.4511.3011.65-4.45-27.99%427127.66%
AMZN230721P001350002023-05-26 3:10PM EDT135.0014.9515.4015.65-3.70-19.84%66826.00%
AMZN230721P001400002023-05-26 12:51PM EDT140.0019.3519.6020.40-6.03-23.76%232528.35%
AMZN230721P001450002023-05-26 3:10PM EDT145.0024.0824.4025.55-5.79-19.38%1035.13%
AMZN230721P001500002023-05-19 1:50PM EDT150.0033.6029.4030.500.00-1238.97%
AMZN230721P001550002023-05-23 10:50AM EDT155.0039.6034.3035.450.00-2042.41%
AMZN230721P001600002023-05-26 11:22AM EDT160.0039.3039.4040.35-24.71-38.60%2044.56%
AMZN230721P001650002023-02-13 1:26PM EDT165.0065.8068.0069.700.00-10201.82%
AMZN230721P001700002023-02-24 1:53PM EDT170.0077.3071.4572.200.00-20196.44%
AMZN230721P001750002023-04-10 2:38PM EDT175.0073.2064.4565.400.00-20134.53%
AMZN230721P001800002023-04-27 10:00AM EDT180.0072.5259.7060.200.00-2054.49%
AMZN230721P001850002023-03-29 3:28PM EDT185.0084.7979.0579.950.00-40170.95%
AMZN230721P001900002023-03-29 3:28PM EDT190.0089.8284.0085.150.00-40175.93%
AMZN230721P001950002023-03-13 11:28AM EDT195.00102.2296.0096.450.00-20217.59%
AMZN230721P002000002023-03-16 9:57AM EDT200.00102.6997.2597.650.00-20200.88%
AMZN230721P002050002023-02-02 11:49AM EDT205.0093.29109.40110.800.00-240247.23%
AMZN230721P002100002023-03-16 10:05AM EDT210.00112.68107.25107.650.00-40208.90%