U.S. markets close in 2 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.85-2.69 (-1.50%)
A partir del 01:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240517C000750002024-04-24 9:34AM EDT75.00104.31101.65102.35+1.11+1.08%310144.73%
AMZN240517C000800002024-04-19 11:41AM EDT80.0096.4596.6097.250.00-117117123.83%
AMZN240517C000850002024-04-18 2:25PM EDT85.0094.9591.9092.550.00-211142.77%
AMZN240517C000900002024-04-19 3:08PM EDT90.0084.5286.9087.300.00-1522124.71%
AMZN240517C000950002024-04-22 10:50AM EDT95.0080.5181.9582.200.00-140113.87%
AMZN240517C001000002024-04-19 12:09PM EDT100.0075.9576.9577.250.00-61487107.03%
AMZN240517C001050002024-04-24 12:02PM EDT105.0071.9471.7572.40+1.62+2.30%114797.27%
AMZN240517C001100002024-04-19 1:53PM EDT110.0066.2666.9067.350.00-157792.29%
AMZN240517C001150002024-04-23 1:45PM EDT115.0064.3062.2062.450.00-112492.87%
AMZN240517C001200002024-04-24 12:48PM EDT120.0056.8557.1057.35-0.09-0.16%127481.45%
AMZN240517C001250002024-04-22 12:13PM EDT125.0050.9552.3552.500.00-148280.18%
AMZN240517C001300002024-04-24 10:45AM EDT130.0048.2547.2047.70-2.07-4.11%580573.19%
AMZN240517C001350002024-04-24 10:40AM EDT135.0043.5042.3042.55+1.05+2.47%546665.11%
AMZN240517C001400002024-04-24 12:20PM EDT140.0037.5437.6037.80+1.71+4.77%21,57963.18%
AMZN240517C001450002024-04-24 11:15AM EDT145.0033.2032.8532.95-0.80-2.35%132,41358.67%
AMZN240517C001500002024-04-24 11:42AM EDT150.0028.3528.0528.20-2.53-8.19%144,92253.78%
AMZN240517C001550002024-04-24 11:24AM EDT155.0023.3723.6023.80-2.83-10.80%242,82451.75%
AMZN240517C001600002024-04-24 1:08PM EDT160.0019.5019.3519.55-2.25-10.34%9513,07550.17%
AMZN240517C001650002024-04-24 11:55AM EDT165.0015.3315.5015.60-2.57-14.36%5814,20847.94%
AMZN240517C001700002024-04-24 1:07PM EDT170.0012.0512.0012.10-2.00-14.23%1,07810,95046.39%
AMZN240517C001750002024-04-24 1:03PM EDT175.008.958.909.00-1.74-16.28%30320,61444.70%
AMZN240517C001800002024-04-24 1:07PM EDT180.006.516.456.55-1.31-16.75%96822,17743.99%
AMZN240517C001850002024-04-24 1:09PM EDT185.004.504.454.55-0.99-18.03%1,41326,29543.09%
AMZN240517C001900002024-04-24 1:08PM EDT190.003.032.983.05-0.62-16.99%2,83042,61742.43%
AMZN240517C001950002024-04-24 1:10PM EDT195.001.931.911.95-0.56-22.58%1,44225,88341.75%
AMZN240517C002000002024-04-24 1:07PM EDT200.001.221.191.22-0.29-19.21%1,19237,88441.43%
AMZN240517C002050002024-04-24 1:07PM EDT205.000.740.730.74-0.18-19.57%16011,57141.21%
AMZN240517C002100002024-04-24 1:09PM EDT210.000.450.430.45-0.10-18.18%61314,25841.31%
AMZN240517C002150002024-04-24 1:08PM EDT215.000.260.260.27-0.05-16.13%32765,74841.50%
AMZN240517C002200002024-04-24 1:01PM EDT220.000.150.150.17-0.03-15.79%5018,91042.09%
AMZN240517C002250002024-04-24 12:50PM EDT225.000.110.090.11+0.01+10.00%1972,62542.87%
AMZN240517C002300002024-04-24 12:25PM EDT230.000.060.060.07-0.01-14.29%241,70443.56%
AMZN240517C002350002024-04-24 11:59AM EDT235.000.040.040.05-0.02-33.33%30051044.73%
AMZN240517C002400002024-04-24 9:32AM EDT240.000.040.020.050.00-561747.66%
AMZN240517C002450002024-04-23 11:54AM EDT245.000.020.020.030.00-101,64447.66%
AMZN240517C002500002024-04-23 3:40PM EDT250.000.020.010.020.00-382,45348.44%
AMZN240517C002550002024-04-23 9:30AM EDT255.000.020.010.020.00-209,22150.78%
AMZN240517C002600002024-04-24 10:36AM EDT260.000.010.010.03-0.03-75.00%2254,17453.13%
AMZN240517C002650002024-04-15 2:14PM EDT265.000.020.000.030.00-57661753.91%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240517P000750002024-04-24 12:43PM EDT75.000.010.000.010.00-505,892103.13%
AMZN240517P000800002024-04-03 9:30AM EDT80.000.120.000.030.00-21,068104.69%
AMZN240517P000850002024-04-23 9:35AM EDT85.000.010.000.020.00-175193.75%
AMZN240517P000900002024-04-24 12:18PM EDT90.000.020.000.03+0.01+100.00%627490.63%
AMZN240517P000950002024-04-12 2:17PM EDT95.000.010.010.050.00-12,65589.06%
AMZN240517P001000002024-04-22 2:15PM EDT100.000.030.020.040.00-52,25382.42%
AMZN240517P001050002024-04-23 3:30PM EDT105.000.020.020.030.00-806,29974.22%
AMZN240517P001100002024-04-24 11:58AM EDT110.000.040.040.05+0.01+33.33%2115,07872.66%
AMZN240517P001150002024-04-24 12:11PM EDT115.000.050.050.060.00-243,12367.97%
AMZN240517P001200002024-04-24 10:25AM EDT120.000.080.070.090.00-12,91464.84%
AMZN240517P001250002024-04-23 3:07PM EDT125.000.100.100.130.00-2687661.52%
AMZN240517P001300002024-04-24 12:31PM EDT130.000.160.150.17+0.02+14.29%377,48958.11%
AMZN240517P001350002024-04-24 11:40AM EDT135.000.250.230.24+0.05+25.00%1136,91355.18%
AMZN240517P001400002024-04-24 11:15AM EDT140.000.370.350.36+0.06+19.35%394,62552.54%
AMZN240517P001450002024-04-24 12:49PM EDT145.000.570.540.55+0.12+26.67%1747,26350.15%
AMZN240517P001500002024-04-24 1:06PM EDT150.000.850.850.87+0.18+26.87%26314,42548.44%
AMZN240517P001550002024-04-24 1:06PM EDT155.001.321.331.35+0.28+26.92%12815,37046.63%
AMZN240517P001600002024-04-24 1:02PM EDT160.002.092.042.09+0.45+27.44%49021,53545.22%
AMZN240517P001650002024-04-24 1:05PM EDT165.003.153.103.20+0.75+31.25%25311,69744.20%
AMZN240517P001700002024-04-24 1:04PM EDT170.004.704.604.75+1.03+28.07%38813,27043.41%
AMZN240517P001750002024-04-24 1:04PM EDT175.006.706.606.70+1.35+25.23%54114,69942.19%
AMZN240517P001800002024-04-24 1:02PM EDT180.009.189.159.20+1.73+23.22%88910,88141.22%
AMZN240517P001850002024-04-24 12:35PM EDT185.0012.5012.1012.30+2.10+20.19%48914,24840.74%
AMZN240517P001900002024-04-24 12:12PM EDT190.0016.0515.7015.90+2.50+18.45%645,16540.43%
AMZN240517P001950002024-04-24 11:47AM EDT195.0020.0519.6519.95+2.88+16.77%121,69840.55%
AMZN240517P002000002024-04-24 10:57AM EDT200.0023.2523.9024.25+1.07+4.82%451540.19%
AMZN240517P002050002024-04-22 3:49PM EDT205.0028.0528.4528.750.00-5122739.21%
AMZN240517P002100002024-04-24 1:08PM EDT210.0033.2033.2033.55+2.00+6.41%3427540.36%
AMZN240517P002150002024-04-19 11:17AM EDT215.0038.7838.0038.400.00-1640.97%
AMZN240517P002200002024-04-22 3:14PM EDT220.0042.2543.0543.400.00-28044.82%
AMZN240517P002250002024-04-19 11:17AM EDT225.0048.7648.1048.600.00-11053.86%
AMZN240517P002300002024-04-22 3:15PM EDT230.0052.3553.0053.500.00-31055.18%
AMZN240517P002350002024-04-19 12:19PM EDT235.0060.2958.0558.450.00-10057.32%
AMZN240517P002400002024-02-28 10:56AM EDT240.0066.5759.4560.050.00-100.00%
AMZN240517P002500002024-04-11 3:10PM EDT250.0060.5372.8573.400.00--065.43%
AMZN240517P002550002024-04-15 3:31PM EDT255.0070.9078.1078.700.00--068.46%
AMZN240517P002600002024-04-17 2:42PM EDT260.0078.1083.1583.600.00--070.41%