U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.13-0.02 (-0.01%)
Al cierre: 04:00PM EDT
183.05 -0.08 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531C001000002024-05-21 3:11PM EDT100.0082.5682.8083.600.00-232155.47%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.2377.9078.550.00-1124149.22%
AMZN240531C001100002024-05-22 9:42AM EDT110.0074.2172.8073.90-0.97-1.29%53154.30%
AMZN240531C001150002024-05-14 10:28AM EDT115.0070.3867.8568.900.00-640144.73%
AMZN240531C001200002024-05-22 2:21PM EDT120.0062.6562.8564.00+1.04+1.69%118136.91%
AMZN240531C001250002024-05-22 3:31PM EDT125.0057.9657.9058.65+0.89+1.56%1006112.50%
AMZN240531C001300002024-05-17 3:40PM EDT130.0054.6852.9053.600.00-211799.41%
AMZN240531C001350002024-05-16 9:34AM EDT135.0051.5647.9049.050.00-120106.06%
AMZN240531C001400002024-05-22 12:46PM EDT140.0043.5042.9043.65+0.70+1.64%6011182.62%
AMZN240531C001450002024-05-22 3:29PM EDT145.0037.9037.9038.70-1.04-2.67%13175.00%
AMZN240531C001500002024-05-22 9:30AM EDT150.0034.0032.9533.65-1.12-3.19%145565.53%
AMZN240531C001550002024-05-22 3:52PM EDT155.0027.6328.0029.10-2.10-7.06%28766.80%
AMZN240531C001600002024-05-22 3:03PM EDT160.0022.8023.0023.70+0.75+3.40%3518360.55%
AMZN240531C001625002024-05-21 3:30PM EDT162.5022.0020.5021.20+1.50+7.32%2355.08%
AMZN240531C001650002024-05-22 2:42PM EDT165.0017.3517.7018.70-0.45-2.53%1124749.66%
AMZN240531C001675002024-05-21 1:27PM EDT167.5014.6015.2016.250.00-331745.22%
AMZN240531C001700002024-05-22 2:58PM EDT170.0012.8213.1514.25-0.08-0.62%1397947.78%
AMZN240531C001725002024-05-22 1:07PM EDT172.5010.5010.9512.30-0.71-6.33%618648.51%
AMZN240531C001750002024-05-22 3:17PM EDT175.008.508.658.90-0.43-4.82%24977230.25%
AMZN240531C001775002024-05-22 3:50PM EDT177.506.026.257.05-0.68-10.15%11533831.40%
AMZN240531C001800002024-05-22 3:59PM EDT180.004.604.654.80-0.20-4.17%1,2953,01126.17%
AMZN240531C001825002024-05-22 3:59PM EDT182.503.153.103.20-0.10-3.08%4,7305,17425.10%
AMZN240531C001850002024-05-22 3:59PM EDT185.001.951.741.98-0.10-4.88%14,99012,98624.43%
AMZN240531C001875002024-05-22 3:59PM EDT187.501.131.121.15-0.11-8.87%6,7755,05524.22%
AMZN240531C001900002024-05-22 3:59PM EDT190.000.620.610.65-0.08-11.43%14,29217,65324.51%
AMZN240531C001925002024-05-22 3:59PM EDT192.500.330.330.35-0.06-15.38%1,5723,69124.85%
AMZN240531C001950002024-05-22 3:59PM EDT195.000.190.180.20-0.02-9.52%1,2897,64925.78%
AMZN240531C001975002024-05-22 3:59PM EDT197.500.110.100.11-0.01-8.33%6521,66926.56%
AMZN240531C002000002024-05-22 3:56PM EDT200.000.070.060.07-0.01-12.50%1,1307,34127.93%
AMZN240531C002025002024-05-22 3:15PM EDT202.500.040.040.05-0.01-20.00%11741929.69%
AMZN240531C002050002024-05-22 2:48PM EDT205.000.030.030.04-0.01-25.00%1,2204,41231.84%
AMZN240531C002075002024-05-22 10:29AM EDT207.500.030.020.03+0.01+50.00%2011,92633.59%
AMZN240531C002100002024-05-22 1:59PM EDT210.000.020.010.030.00-282,62836.33%
AMZN240531C002125002024-05-20 11:07AM EDT212.500.020.010.030.00-2413639.06%
AMZN240531C002150002024-05-22 1:51PM EDT215.000.020.000.02+0.01+100.00%1013,04339.84%
AMZN240531C002200002024-05-22 2:52PM EDT220.000.010.000.030.00-6673,17846.88%
AMZN240531C002250002024-05-21 3:58PM EDT225.000.010.000.02-0.01-50.00%20083249.61%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.010.00-341450.78%
AMZN240531C002350002024-05-20 11:51AM EDT235.000.010.000.010.00-3032351.56%
AMZN240531C002400002024-05-22 9:48AM EDT240.000.010.000.010.00-135256.25%
AMZN240531C002450002024-05-15 3:03PM EDT245.000.010.000.070.00-8872,55971.48%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.070.00-30027875.78%
AMZN240531C002550002024-05-15 2:58PM EDT255.000.010.000.070.00-1,6001,62079.69%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240531P001000002024-05-15 1:12PM EDT100.000.010.000.030.00-7998132.81%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.210.00-1,2721,271151.17%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.210.00-400415139.45%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.050.00-100209109.38%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.210.00-2,8004,327117.97%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.210.00-11,126107.62%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.210.00-240297.66%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.010.00-4520362.50%
AMZN240531P001400002024-05-21 10:54AM EDT140.000.020.000.020.00-539960.16%
AMZN240531P001450002024-05-22 12:04PM EDT145.000.010.000.22-0.01-50.00%275170.12%
AMZN240531P001500002024-05-22 2:01PM EDT150.000.020.010.03-0.01-33.33%224,47951.56%
AMZN240531P001550002024-05-22 3:39PM EDT155.000.030.010.040.00-145,13145.51%
AMZN240531P001600002024-05-22 3:39PM EDT160.000.040.040.05-0.01-20.00%384,42038.87%
AMZN240531P001625002024-05-22 3:17PM EDT162.500.050.040.06-0.02-28.57%40860135.94%
AMZN240531P001650002024-05-22 3:39PM EDT165.000.080.060.080.00-1701,49133.40%
AMZN240531P001675002024-05-22 3:34PM EDT167.500.090.090.10-0.01-10.00%4030530.37%
AMZN240531P001700002024-05-22 3:55PM EDT170.000.150.130.150.00-4601,83928.22%
AMZN240531P001725002024-05-22 3:58PM EDT172.500.240.220.24+0.01+4.35%1861,24426.27%
AMZN240531P001750002024-05-22 3:58PM EDT175.000.420.260.50+0.02+5.00%1,5118,98326.17%
AMZN240531P001775002024-05-22 3:58PM EDT177.500.770.601.00+0.02+2.67%1,6504,12626.70%
AMZN240531P001800002024-05-22 3:59PM EDT180.001.361.271.340.00-6,5995,63522.97%
AMZN240531P001825002024-05-22 3:59PM EDT182.502.302.192.38+0.03+1.32%2,2712,28023.44%
AMZN240531P001850002024-05-22 3:59PM EDT185.003.653.503.60+0.10+2.82%3,9842,16422.18%
AMZN240531P001875002024-05-22 3:32PM EDT187.505.465.205.65+0.08+1.49%15265425.56%
AMZN240531P001900002024-05-22 3:52PM EDT190.007.957.057.45+0.52+7.00%881,95723.56%
AMZN240531P001925002024-05-22 11:04AM EDT192.508.659.159.75-2.58-22.97%258825.44%
AMZN240531P001950002024-05-21 3:55PM EDT195.0012.0810.8012.600.00-8540036.21%
AMZN240531P001975002024-05-22 2:42PM EDT197.5015.3013.6515.20-0.87-5.38%207942.73%
AMZN240531P002000002024-05-22 3:52PM EDT200.0017.5516.2017.60-0.65-3.57%1613245.75%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.7021.2522.65+3.94+22.18%3155.57%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.8022.9525.150.00-2059.81%
AMZN240531P002100002024-05-21 9:57AM EDT210.0028.5026.5527.600.00-6062.89%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.5028.9530.150.00--050.29%
AMZN240531P002150002024-05-20 1:02PM EDT215.0030.4031.3032.650.00-6071.83%
AMZN240531P002200002024-05-22 3:01PM EDT220.0037.7536.3037.65+2.09+5.86%19455.08%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.1746.2047.700.00--063.67%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.1951.2552.650.00--068.95%