U.S. markets close in 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.86-0.87 (-0.59%)
A partir del 03:03PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240315C000500002023-11-28 12:48PM EST50.0097.9997.2098.45+3.99+4.24%1200116.16%
AMZN240315C000550002023-11-27 10:14AM EST55.0095.0092.3093.550.00-1153108.84%
AMZN240315C000600002023-11-22 1:47PM EST60.0088.1487.8088.150.00-1320101.03%
AMZN240315C000650002023-11-07 11:01AM EST65.0079.2182.5583.250.00-137291.60%
AMZN240315C000700002023-11-20 9:37AM EST70.0078.0077.5578.300.00-201,43684.62%
AMZN240315C000750002023-11-27 2:48PM EST75.0074.7273.2074.050.00-15,76987.28%
AMZN240315C000800002023-11-22 2:38PM EST80.0067.7468.2568.550.00-54,34277.54%
AMZN240315C000850002023-11-14 10:50AM EST85.0063.7862.6564.100.00-686270.73%
AMZN240315C000900002023-11-28 11:54AM EST90.0059.0057.7558.85-1.25-2.07%401,26563.77%
AMZN240315C000950002023-11-24 12:16PM EST95.0053.5053.1054.150.00-21,51661.11%
AMZN240315C001000002023-11-28 11:54AM EST100.0049.3548.5549.15-1.17-2.32%622,82657.23%
AMZN240315C001050002023-11-22 2:09PM EST105.0044.7043.9044.700.00-382,71854.83%
AMZN240315C001100002023-11-28 1:18PM EST110.0039.5539.2040.00-1.00-2.47%34,77351.03%
AMZN240315C001150002023-11-28 10:11AM EST115.0034.7934.9035.10-1.75-4.79%3127,64748.16%
AMZN240315C001200002023-11-28 11:32AM EST120.0031.0430.5030.65-0.43-1.37%16,41045.13%
AMZN240315C001250002023-11-28 11:34AM EST125.0026.9026.2526.35-1.25-4.44%243,97742.33%
AMZN240315C001300002023-11-28 2:11PM EST130.0022.3122.1522.30-1.24-5.27%957,64440.01%
AMZN240315C001350002023-11-28 2:41PM EST135.0018.4518.4018.50-1.20-6.11%566,22737.90%
AMZN240315C001400002023-11-28 2:41PM EST140.0014.9114.8514.95-0.79-5.03%27322,37035.83%
AMZN240315C001450002023-11-28 2:24PM EST145.0011.8511.8011.95-1.00-7.78%1799,47434.61%
AMZN240315C001500002023-11-28 2:31PM EST150.009.109.109.20-0.75-7.61%1,26420,44133.09%
AMZN240315C001550002023-11-28 2:47PM EST155.006.906.856.95-0.50-6.76%19210,15332.03%
AMZN240315C001600002023-11-28 2:39PM EST160.005.155.055.10-0.40-7.21%3656,41131.06%
AMZN240315C001650002023-11-28 2:08PM EST165.003.653.603.65-0.33-8.29%545,40430.28%
AMZN240315C001700002023-11-28 2:20PM EST170.002.562.562.58-0.41-13.80%1006,00529.77%
AMZN240315C001750002023-11-28 2:45PM EST175.001.771.761.79-0.26-12.81%7343,57329.37%
AMZN240315C001800002023-11-28 2:45PM EST180.001.201.201.22-0.20-14.29%2163,93729.05%
AMZN240315C001850002023-11-28 1:15PM EST185.000.830.810.84-0.16-16.16%992,56528.98%
AMZN240315C001900002023-11-28 1:44PM EST190.000.560.550.57-0.15-21.13%22970528.91%
AMZN240315C001950002023-11-28 9:44AM EST195.000.390.380.40-0.07-15.22%41,50929.10%
AMZN240315C002000002023-11-28 12:13PM EST200.000.280.260.28-0.03-9.68%742,35829.30%
AMZN240315C002100002023-11-28 1:18PM EST210.000.150.130.15-0.02-11.76%122,48130.08%
AMZN240315C002200002023-11-28 1:51PM EST220.000.090.080.09-0.01-10.00%1012,86431.15%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240315P000500002023-11-22 12:56PM EST50.000.020.010.020.00-283567.19%
AMZN240315P000550002023-11-22 1:33PM EST55.000.020.000.020.00-101,09359.38%
AMZN240315P000600002023-11-27 12:08PM EST60.000.020.010.020.00-953056.25%
AMZN240315P000650002023-11-27 12:08PM EST65.000.020.020.030.00-51,06653.91%
AMZN240315P000700002023-11-28 9:30AM EST70.000.040.040.05-0.04-50.00%202,53752.54%
AMZN240315P000750002023-11-27 10:43AM EST75.000.070.050.070.00-110,31950.39%
AMZN240315P000800002023-11-28 9:57AM EST80.000.100.080.10+0.01+11.11%53,69848.05%
AMZN240315P000850002023-11-27 1:33PM EST85.000.120.130.140.00-424,41245.70%
AMZN240315P000900002023-11-27 1:33PM EST90.000.220.190.21+0.04+22.22%24,46943.95%
AMZN240315P000950002023-11-27 1:33PM EST95.000.260.280.290.00-45,67741.75%
AMZN240315P001000002023-11-28 11:44AM EST100.000.400.400.410.00-20510,17239.84%
AMZN240315P001050002023-11-28 2:28PM EST105.000.580.570.58+0.04+7.41%358,21838.06%
AMZN240315P001100002023-11-28 11:31AM EST110.000.800.800.82+0.03+3.90%2029,03936.39%
AMZN240315P001150002023-11-28 1:15PM EST115.001.161.131.15+0.08+7.41%2510,15234.75%
AMZN240315P001200002023-11-28 2:12PM EST120.001.591.601.62+0.09+6.00%2713,89833.30%
AMZN240315P001250002023-11-28 2:33PM EST125.002.272.232.26+0.08+3.65%7914,41331.90%
AMZN240315P001300002023-11-28 2:27PM EST130.003.103.103.15+0.10+3.33%22214,73430.67%
AMZN240315P001350002023-11-28 2:44PM EST135.004.304.254.30+0.19+4.62%847,07429.40%
AMZN240315P001400002023-11-28 2:30PM EST140.005.755.755.80+0.25+4.55%12310,93728.21%
AMZN240315P001450002023-11-28 2:15PM EST145.007.607.557.65+0.20+2.70%1444,89726.90%
AMZN240315P001500002023-11-28 11:47AM EST150.009.649.9010.00+0.35+3.77%214,83725.79%
AMZN240315P001550002023-11-28 2:45PM EST155.0012.7012.7012.75+0.77+6.45%19694324.45%
AMZN240315P001600002023-11-28 1:02PM EST160.0015.9515.8516.00+0.55+3.57%5735423.11%
AMZN240315P001650002023-11-27 1:03PM EST165.0018.1319.4519.700.00-978921.58%
AMZN240315P001700002023-11-21 11:52AM EST170.0027.4723.3524.100.00-11721.61%
AMZN240315P001750002023-11-22 12:52PM EST175.0028.1128.1028.550.00-101220.12%
AMZN240315P001800002023-11-27 9:45AM EST180.0034.0032.6533.25+2.00+6.25%3318.07%
AMZN240315P001850002023-08-08 10:13AM EST185.0046.4547.8549.100.00-21069.56%
AMZN240315P001900002023-09-08 1:07PM EST190.0051.2761.4062.650.00-20101.15%
AMZN240315P001950002023-09-08 1:07PM EST195.0056.1466.5567.600.00-10104.86%
AMZN240315P002000002023-10-27 8:54AM EST200.0072.3452.5554.000.00-1136.26%