U.S. markets close in 1 hour 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
185.82-3.24 (-1.71%)
A partir del 02:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240419C000650002024-03-25 10:55AM EDT65.00114.86120.60120.900.00-182281.25%
AMZN240419C000700002024-04-11 2:11PM EDT70.00119.18115.65115.950.00-856277.34%
AMZN240419C000750002024-04-11 11:41AM EDT75.00111.95110.60110.950.00-467258.98%
AMZN240419C000800002024-04-11 3:59PM EDT80.00109.16105.65105.900.00-1,4604,588228.91%
AMZN240419C000850002024-04-01 9:36AM EDT85.0097.95100.60100.950.00-1227225.78%
AMZN240419C000900002024-04-12 12:04PM EDT90.0097.3995.5595.95-2.16-2.17%1567210.55%
AMZN240419C000950002024-04-11 2:48PM EDT95.0094.5790.6590.950.00-5685196.09%
AMZN240419C001000002024-04-12 1:18PM EDT100.0085.8585.5585.95-3.72-4.15%71,571182.03%
AMZN240419C001050002024-04-12 12:24PM EDT105.0081.1480.7581.15-1.79-2.16%20931169.14%
AMZN240419C001100002024-04-11 3:59PM EDT110.0079.1775.7076.000.00-851,796133.59%
AMZN240419C001150002024-04-12 12:06PM EDT115.0072.5070.6571.00+2.70+3.87%61,808109.38%
AMZN240419C001200002024-04-12 1:17PM EDT120.0065.9065.3566.00-2.10-3.09%253,000139.06%
AMZN240419C001250002024-04-12 12:43PM EDT125.0060.6960.3561.00-2.33-3.70%523,023127.34%
AMZN240419C001300002024-04-12 1:42PM EDT130.0055.5755.6556.00-4.04-6.78%105,66782.81%
AMZN240419C001350002024-04-12 1:25PM EDT135.0050.6150.7051.00-3.96-7.26%374,86584.77%
AMZN240419C001400002024-04-12 1:29PM EDT140.0045.5545.7545.95-4.05-8.17%7213,73076.17%
AMZN240419C001450002024-04-12 1:02PM EDT145.0040.7340.7040.95-3.97-8.88%798,01059.38%
AMZN240419C001500002024-04-12 1:40PM EDT150.0035.7035.7536.00-3.60-9.16%6214,58763.28%
AMZN240419C001525002024-04-12 11:51AM EDT152.5035.3533.2533.60+1.85+5.52%12764.26%
AMZN240419C001550002024-04-12 1:43PM EDT155.0030.8830.8531.10-3.80-10.96%4327,02763.28%
AMZN240419C001575002024-04-12 12:48PM EDT157.5028.3028.2528.55-3.87-12.03%193552.93%
AMZN240419C001600002024-04-12 1:25PM EDT160.0025.6525.8526.10-3.70-12.61%838,55253.71%
AMZN240419C001625002024-04-12 1:33PM EDT162.5023.1323.3523.55-4.02-14.81%1845152.64%
AMZN240419C001650002024-04-12 1:34PM EDT165.0020.5520.9021.15-4.45-17.80%14311,11751.27%
AMZN240419C001675002024-04-12 12:54PM EDT167.5018.6718.3518.60-3.63-16.28%1626544.43%
AMZN240419C001700002024-04-12 1:54PM EDT170.0016.0815.9516.25-3.37-17.28%49815,72443.46%
AMZN240419C001725002024-04-12 1:15PM EDT172.5013.4513.5513.75-3.67-21.44%20960537.94%
AMZN240419C001750002024-04-12 1:47PM EDT175.0011.3211.2511.45-3.18-21.93%2,13127,09036.13%
AMZN240419C001775002024-04-12 1:39PM EDT177.508.718.909.10-3.26-27.23%6891,17332.30%
AMZN240419C001800002024-04-12 1:52PM EDT180.006.936.857.00-2.68-27.89%1,92132,52630.66%
AMZN240419C001825002024-04-12 1:46PM EDT182.505.054.905.00-2.55-33.55%8595,40728.15%
AMZN240419C001850002024-04-12 1:54PM EDT185.003.303.303.35-2.15-39.45%12,42536,70726.71%
AMZN240419C001875002024-04-12 1:53PM EDT187.502.102.062.10-1.55-42.47%12,90610,18925.98%
AMZN240419C001900002024-04-12 1:54PM EDT190.001.201.201.22-1.09-47.60%28,06535,39225.54%
AMZN240419C001925002024-04-12 1:54PM EDT192.500.620.610.65-0.68-52.31%8,35112,90225.22%
AMZN240419C001950002024-04-12 1:51PM EDT195.000.330.310.33-0.33-50.77%5,68022,05325.24%
AMZN240419C001975002024-04-12 1:39PM EDT197.500.140.140.16-0.19-57.58%7,7538,71725.44%
AMZN240419C002000002024-04-12 1:49PM EDT200.000.080.070.08-0.08-50.00%3,04620,16425.98%
AMZN240419C002025002024-04-12 1:51PM EDT202.500.050.030.05-0.04-44.44%1,1561,59227.54%
AMZN240419C002050002024-04-12 12:41PM EDT205.000.040.030.040.00-5344,54029.88%
AMZN240419C002075002024-04-12 1:43PM EDT207.500.040.010.03+0.01+33.33%354231.84%
AMZN240419C002100002024-04-12 11:34AM EDT210.000.010.010.03-0.02-66.67%2186,18134.77%
AMZN240419C002150002024-04-12 1:24PM EDT215.000.020.020.030.00-3441,99440.63%
AMZN240419C002200002024-04-12 12:41PM EDT220.000.010.000.02-0.01-50.00%301,67244.14%
AMZN240419C002250002024-04-12 1:39PM EDT225.000.010.000.010.00-1593,82946.09%
AMZN240419C002300002024-04-12 11:54AM EDT230.000.010.000.010.00-2084,73350.78%
AMZN240419C002350002024-04-01 3:29PM EDT235.000.010.000.010.00-13,07451.56%
AMZN240419C002400002024-04-12 9:41AM EDT240.000.010.000.010.00-202,20756.25%
AMZN240419C002450002024-04-05 11:32AM EDT245.000.010.000.010.00-181959.38%
AMZN240419C002500002024-04-02 1:47PM EDT250.000.010.000.020.00-748167.97%
AMZN240419C002550002024-04-09 1:53PM EDT255.000.010.000.000.00-11,03750.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240419P000650002024-04-12 10:12AM EDT65.000.010.000.010.00-1379218.75%
AMZN240419P000700002024-03-11 1:13PM EDT70.000.010.000.020.00-1374212.50%
AMZN240419P000750002024-02-16 12:40PM EDT75.000.010.000.050.00-2728215.63%
AMZN240419P000800002024-04-09 11:12AM EDT80.000.010.000.010.00-22,108175.00%
AMZN240419P000850002024-04-10 11:53AM EDT85.000.010.000.010.00-5442162.50%
AMZN240419P000900002024-04-10 11:56AM EDT90.000.010.000.010.00-2001,613150.00%
AMZN240419P000950002024-04-12 10:44AM EDT95.000.010.000.010.00-6482,665140.63%
AMZN240419P001000002024-04-12 1:43PM EDT100.000.010.000.010.00-6006,972131.25%
AMZN240419P001050002024-04-11 12:32PM EDT105.000.010.000.010.00-28,508121.88%
AMZN240419P001100002024-04-08 9:30AM EDT110.000.020.000.010.00-25,225112.50%
AMZN240419P001150002024-04-08 1:03PM EDT115.000.010.000.010.00-512,129103.13%
AMZN240419P001200002024-04-12 11:04AM EDT120.000.010.000.010.00-413,60993.75%
AMZN240419P001250002024-04-12 1:49PM EDT125.000.010.000.020.00-1114,89590.63%
AMZN240419P001300002024-04-12 1:49PM EDT130.000.020.010.02+0.01+100.00%81313,21885.94%
AMZN240419P001350002024-04-12 12:42PM EDT135.000.020.010.03+0.01+100.00%3110,99279.69%
AMZN240419P001400002024-04-12 1:50PM EDT140.000.020.010.020.00-21413,25269.53%
AMZN240419P001450002024-04-12 11:44AM EDT145.000.020.010.02-0.01-33.33%4612,73361.72%
AMZN240419P001500002024-04-12 1:04PM EDT150.000.030.020.04+0.01+50.00%4920,85658.20%
AMZN240419P001525002024-04-12 1:54PM EDT152.500.030.020.040.00-324254.30%
AMZN240419P001550002024-04-12 1:51PM EDT155.000.040.030.04+0.01+50.00%24728,60151.17%
AMZN240419P001575002024-04-12 1:25PM EDT157.500.040.040.050.00-1,2392,35649.22%
AMZN240419P001600002024-04-12 1:51PM EDT160.000.070.060.07+0.02+40.00%61416,84247.27%
AMZN240419P001625002024-04-12 1:47PM EDT162.500.070.070.09+0.01+14.29%1771,49944.63%
AMZN240419P001650002024-04-12 1:52PM EDT165.000.100.100.11+0.03+42.86%26315,19041.60%
AMZN240419P001675002024-04-12 1:48PM EDT167.500.140.130.15+0.06+75.00%3152,92039.16%
AMZN240419P001700002024-04-12 1:52PM EDT170.000.200.180.20+0.10+100.00%1,97114,00136.52%
AMZN240419P001725002024-04-12 1:48PM EDT172.500.280.260.29+0.15+115.38%1,7733,32834.33%
AMZN240419P001750002024-04-12 1:54PM EDT175.000.420.400.43+0.25+156.25%4,69122,55132.25%
AMZN240419P001775002024-04-12 1:51PM EDT177.500.620.640.65+0.36+138.46%1,7129,25430.27%
AMZN240419P001800002024-04-12 1:53PM EDT180.001.010.991.02+0.62+158.97%12,66514,53628.69%
AMZN240419P001825002024-04-12 1:52PM EDT182.501.601.581.61+0.95+146.15%7,4245,62327.39%
AMZN240419P001850002024-04-12 1:54PM EDT185.002.482.472.52+1.38+125.45%18,1029,02626.56%
AMZN240419P001875002024-04-12 1:52PM EDT187.503.703.603.75+1.84+98.92%5,8063,66725.66%
AMZN240419P001900002024-04-12 1:49PM EDT190.005.205.255.40+2.20+73.33%4,4174,18525.49%
AMZN240419P001925002024-04-12 1:18PM EDT192.507.557.157.40+3.05+67.78%1064,14826.12%
AMZN240419P001950002024-04-12 12:38PM EDT195.009.609.409.55+3.35+53.60%14860925.95%
AMZN240419P001975002024-04-12 11:04AM EDT197.5010.8011.6511.95+2.35+27.81%175828.42%
AMZN240419P002000002024-04-12 10:25AM EDT200.0012.7014.1514.45+1.95+18.14%344232.81%
AMZN240419P002025002024-04-12 9:34AM EDT202.5014.5516.7016.95+1.40+10.65%373837.01%
AMZN240419P002050002024-04-12 10:18AM EDT205.0018.2519.1519.45+1.90+11.62%1,0761,14741.07%
AMZN240419P002075002024-04-10 3:18PM EDT207.5022.2521.7021.900.00-101443.16%
AMZN240419P002100002024-04-12 1:27PM EDT210.0024.6524.2024.40+3.85+18.51%65346.88%
AMZN240419P002150002024-04-12 9:45AM EDT215.0027.0529.0029.50-2.30-7.84%1658.01%
AMZN240419P002200002024-04-11 3:07PM EDT220.0030.6434.1534.450.00-1055.08%
AMZN240419P002250002024-04-11 3:08PM EDT225.0035.6439.0539.450.00-1056.64%
AMZN240419P002300002024-02-21 1:15PM EDT230.0062.4050.8051.400.00-10183.78%
AMZN240419P002350002024-03-14 3:39PM EDT235.0056.5449.1549.500.00-8074.80%
AMZN240419P002550002024-03-25 10:55AM EDT255.0075.3869.1569.450.00-1093.55%