U.S. markets open in 9 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.32-0.30 (-0.16%)
Al cierre: 04:00PM EDT
183.80 +0.48 (+0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C000450002024-04-12 10:05AM EDT45.00143.37138.50139.200.00-1194165.82%
AMZN240621C000500002024-04-09 1:28PM EDT50.00135.68133.60134.250.00-12,495157.23%
AMZN240621C000520002024-04-05 12:36PM EDT52.00134.20131.55132.300.00-2735152.64%
AMZN240621C000530002024-02-05 4:50PM EDT53.00118.10122.30123.400.00-41700.00%
AMZN240621C000540002024-01-26 11:55AM EDT54.00106.22120.00123.850.00-15020.00%
AMZN240621C000550002024-01-18 11:40AM EDT55.0099.28114.95116.000.00-16550.00%
AMZN240621C000560002023-10-27 11:25AM EDT56.0076.5091.9593.900.00-1000.00%
AMZN240621C000570002023-12-18 11:05AM EDT57.0096.8096.1599.400.00-18560.00%
AMZN240621C000580002024-02-07 1:30PM EDT58.00113.20117.85118.850.00-13430.00%
AMZN240621C000590002023-07-28 12:56PM EDT59.0076.8976.3078.550.00-2810.00%
AMZN240621C000600002024-04-02 12:14PM EDT60.00120.05123.65124.450.00-2857140.63%
AMZN240621C000610002024-02-12 4:13PM EDT61.00112.45115.95117.000.00-23790.00%
AMZN240621C000620002023-09-06 9:30AM EDT62.0077.780.000.000.00-13430.00%
AMZN240621C000630002024-04-08 10:03AM EDT63.00124.05120.65121.400.00-11186134.08%
AMZN240621C000640002023-08-04 10:11AM EDT64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002024-04-04 12:30PM EDT65.00120.57118.70119.500.00-26,235132.81%
AMZN240621C000660002023-08-07 9:34AM EDT66.0078.1171.9573.800.00-24740.00%
AMZN240621C000670002023-08-04 10:14AM EDT67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002024-03-20 2:45PM EDT68.00110.19115.80116.500.00-1367128.91%
AMZN240621C000690002024-02-15 12:25PM EDT69.00100.52105.70107.350.00-106620.00%
AMZN240621C000700002024-04-15 2:01PM EDT70.00114.32113.75114.500.00-152,898124.71%
AMZN240621C000710002023-11-07 2:23PM EDT71.0074.9077.6078.300.00-1,0001,4670.00%
AMZN240621C000720002024-03-08 11:41AM EDT72.00107.33113.60114.450.00-11,633156.98%
AMZN240621C000730002023-12-04 12:00PM EDT73.0072.9679.2579.700.00-18390.00%
AMZN240621C000740002023-09-18 12:44PM EDT74.0069.5757.2058.850.00-18450.00%
AMZN240621C000750002024-04-09 3:02PM EDT75.00110.36108.85109.550.00-1841118.46%
AMZN240621C000760002024-02-16 11:40AM EDT76.0093.9598.90100.400.00-16020.00%
AMZN240621C000770002024-03-07 11:06AM EDT77.0099.20108.35109.300.00-30109144.24%
AMZN240621C000780002024-04-08 10:01AM EDT78.00109.40105.75107.200.00-1429119.92%
AMZN240621C000790002024-02-01 4:35PM EDT79.0081.81100.15101.250.00-11,1950.00%
AMZN240621C000800002024-04-16 11:31AM EDT80.00105.04103.80104.60-1.86-1.74%1714,485110.74%
AMZN240621C000810002024-04-15 3:00PM EDT81.00103.76102.85103.600.00-31,176109.81%
AMZN240621C000820002024-04-15 3:00PM EDT82.00102.79101.80102.550.00-3416107.18%
AMZN240621C000825002024-04-15 2:37PM EDT82.50102.61101.30102.100.00-1420107.03%
AMZN240621C000830002024-02-08 12:17PM EDT83.0089.4093.3094.250.00-35090.00%
AMZN240621C000840002024-02-05 4:27PM EDT84.0087.8791.9092.900.00-32180.00%
AMZN240621C000850002024-03-22 12:26PM EDT85.0095.2298.9599.700.00-6941106.15%
AMZN240621C000860002024-03-08 10:33AM EDT86.0092.5399.25100.500.00-3735128.78%
AMZN240621C000870002023-12-14 2:51PM EDT87.0061.6869.1570.800.00-29620.00%
AMZN240621C000875002024-03-19 9:31AM EDT87.5088.0996.4097.200.00-20604102.08%
AMZN240621C000880002024-02-02 11:39AM EDT88.0083.4091.3092.400.00-71,2000.00%
AMZN240621C000890002024-02-02 10:34AM EDT89.0081.0089.6591.450.00-23,5370.00%
AMZN240621C000900002024-04-15 10:06AM EDT90.0099.3093.4594.750.00-104,95394.43%
AMZN240621C000910002024-03-28 9:50AM EDT91.0091.2593.0593.700.00-101,04698.73%
AMZN240621C000920002024-02-02 10:57AM EDT92.0080.7587.4588.500.00-21,0330.00%
AMZN240621C000925002024-01-31 10:57AM EDT92.5067.020.000.000.00-31,0930.00%
AMZN240621C000930002024-04-03 10:35AM EDT93.0090.3090.5091.800.00-12,93391.65%
AMZN240621C000940002024-04-15 3:01PM EDT94.0090.9290.0590.700.00-288194.73%
AMZN240621C000950002024-04-16 9:56AM EDT95.0090.1188.9589.80+0.16+0.18%420,85493.41%
AMZN240621C000960002024-03-07 10:35AM EDT96.0079.9589.5590.900.00-11,111116.60%
AMZN240621C000970002024-04-11 3:50PM EDT97.0093.7987.1087.700.00-11,66691.26%
AMZN240621C000975002024-02-08 1:30PM EDT97.5075.6079.1080.100.00-17650.00%
AMZN240621C000980002024-04-01 9:32AM EDT98.0085.0086.1086.850.00-11,01791.26%
AMZN240621C000990002024-02-12 1:14PM EDT99.0077.0579.5580.200.00-11,2520.00%
AMZN240621C001000002024-04-16 12:01PM EDT100.0084.8084.1584.85-0.56-0.66%716,38689.11%
AMZN240621C001025002024-04-16 1:48PM EDT102.5082.1081.7082.40-2.55-3.01%11,36786.77%
AMZN240621C001050002024-04-16 1:28PM EDT105.0080.2479.1080.00+0.23+0.29%44,32983.69%
AMZN240621C001075002024-04-08 12:32PM EDT107.5079.3276.6577.550.00-21,89281.40%
AMZN240621C001100002024-04-16 12:00PM EDT110.0075.1874.3575.00-2.75-3.53%74,01979.44%
AMZN240621C001125002024-04-16 2:41PM EDT112.5072.6071.8072.55-1.97-2.64%1089276.51%
AMZN240621C001150002024-04-16 3:24PM EDT115.0070.6069.3070.20-2.74-3.74%15,82974.56%
AMZN240621C001175002024-03-28 11:06AM EDT117.5065.5567.0067.650.00-21,37672.58%
AMZN240621C001200002024-04-16 3:48PM EDT120.0065.2264.5565.35+0.02+0.03%66,07571.12%
AMZN240621C001225002024-04-16 2:13PM EDT122.5063.4362.0062.75-2.42-3.68%21,68067.53%
AMZN240621C001250002024-04-16 1:28PM EDT125.0060.6659.6560.40+0.13+0.21%37,40266.31%
AMZN240621C001275002024-04-16 9:36AM EDT127.5057.0757.2558.05-2.93-4.88%13,79164.75%
AMZN240621C001300002024-04-16 3:59PM EDT130.0054.9854.8555.55-0.61-1.10%47,69762.45%
AMZN240621C001325002024-04-16 3:53PM EDT132.5053.2352.3053.20-2.27-4.09%55,37460.17%
AMZN240621C001350002024-04-16 1:21PM EDT135.0050.9050.0550.75-0.10-0.20%105,56658.69%
AMZN240621C001375002024-04-16 2:40PM EDT137.5048.4047.5048.30-1.49-2.99%23,70756.01%
AMZN240621C001400002024-04-16 3:25PM EDT140.0046.1945.2545.85+0.14+0.30%27,99254.44%
AMZN240621C001425002024-04-16 12:01PM EDT142.5043.5542.8043.30-2.75-5.94%15,19851.78%
AMZN240621C001450002024-04-16 3:57PM EDT145.0040.8440.5041.00-0.29-0.71%7315,55150.48%
AMZN240621C001475002024-04-16 11:26AM EDT147.5039.7738.2538.65-1.88-4.51%14,92150.29%
AMZN240621C001500002024-04-16 3:00PM EDT150.0036.8535.9536.45+0.12+0.33%12829,80849.28%
AMZN240621C001525002024-04-16 10:31AM EDT152.5034.4533.7034.10-2.65-7.14%13,38247.31%
AMZN240621C001550002024-04-16 3:01PM EDT155.0032.3231.5531.900.00-178,21646.07%
AMZN240621C001575002024-04-16 3:42PM EDT157.5029.7529.4029.65-0.25-0.83%43,20744.45%
AMZN240621C001600002024-04-16 1:30PM EDT160.0027.8527.3027.50-0.02-0.07%233165,14543.18%
AMZN240621C001625002024-04-16 12:20PM EDT162.5026.0325.2525.45+0.43+1.68%143,35342.19%
AMZN240621C001650002024-04-16 2:34PM EDT165.0023.6723.2023.50-0.05-0.21%96,69341.43%
AMZN240621C001675002024-04-16 1:07PM EDT167.5021.8021.3521.50+0.05+0.23%52,39040.27%
AMZN240621C001700002024-04-16 3:56PM EDT170.0019.6019.5019.65-0.55-2.73%5810,17039.48%
AMZN240621C001725002024-04-16 12:35PM EDT172.5018.3017.7517.85-0.05-0.27%155,03238.65%
AMZN240621C001750002024-04-16 2:55PM EDT175.0016.6516.0516.20+0.10+0.60%1,21614,12738.10%
AMZN240621C001775002024-04-16 3:58PM EDT177.5014.5714.4514.60-0.61-4.02%993,59737.46%
AMZN240621C001800002024-04-16 3:56PM EDT180.0013.1012.9513.10-0.29-2.17%34123,84736.90%
AMZN240621C001825002024-04-16 3:58PM EDT182.5011.7010.6011.70-0.40-3.31%1998,45836.40%
AMZN240621C001850002024-04-16 3:56PM EDT185.0010.3610.2510.40-0.34-3.18%1,77917,35135.94%
AMZN240621C001875002024-04-16 3:59PM EDT187.509.109.059.20-0.43-4.51%14718,40735.53%
AMZN240621C001900002024-04-16 3:58PM EDT190.008.057.958.10-0.45-5.29%51425,29835.16%
AMZN240621C001925002024-04-16 2:50PM EDT192.507.256.957.10-0.17-2.29%564,57334.83%
AMZN240621C001950002024-04-16 3:48PM EDT195.006.206.056.20-0.20-3.13%33413,15534.55%
AMZN240621C001975002024-04-16 2:35PM EDT197.505.505.255.40-0.15-2.65%312,14134.33%
AMZN240621C002000002024-04-16 3:59PM EDT200.004.614.604.65-0.24-4.95%69837,84334.02%
AMZN240621C002025002024-04-16 3:02PM EDT202.504.203.904.00-0.05-1.18%321,83233.79%
AMZN240621C002050002024-04-16 3:59PM EDT205.003.453.353.45-0.29-7.75%752,72933.68%
AMZN240621C002075002024-04-16 1:57PM EDT207.502.952.853.05-0.15-4.84%62,51533.96%
AMZN240621C002100002024-04-16 3:19PM EDT210.002.562.422.49-0.07-2.66%9925,34033.28%
AMZN240621C002125002024-04-16 11:59AM EDT212.502.102.042.12-0.19-8.30%21,71933.19%
AMZN240621C002150002024-04-16 3:19PM EDT215.001.831.721.81-0.11-5.67%623,50333.19%
AMZN240621C002175002024-04-16 1:45PM EDT217.501.551.451.52-0.10-6.06%35826,32733.06%
AMZN240621C002200002024-04-16 3:57PM EDT220.001.281.221.29-0.17-11.72%1704,01833.06%
AMZN240621C002225002024-04-16 1:49PM EDT222.501.081.041.10-0.09-7.69%680633.13%
AMZN240621C002250002024-04-16 3:22PM EDT225.000.930.880.93-0.06-6.06%3263,21433.14%
AMZN240621C002275002024-04-16 10:09AM EDT227.500.840.740.78-0.04-4.55%981,22833.12%
AMZN240621C002300002024-04-16 1:19PM EDT230.000.640.620.66-0.09-12.33%113,02033.18%
AMZN240621C002350002024-04-16 2:18PM EDT235.000.500.440.480.00-169,68333.42%
AMZN240621C002400002024-04-16 10:52AM EDT240.000.360.310.35-0.11-23.40%3671033.72%
AMZN240621C002450002024-04-16 3:14PM EDT245.000.250.200.25-0.06-19.35%157533.89%
AMZN240621C002500002024-04-16 11:10AM EDT250.000.200.160.19-0.02-9.09%171534.38%
AMZN240621C002550002024-04-16 9:58AM EDT255.000.140.120.15-0.02-12.50%2496735.01%
AMZN240621C002600002024-04-16 3:59PM EDT260.000.100.090.11-0.05-33.33%642735.25%
AMZN240621C002650002024-04-12 9:48AM EDT265.000.110.060.100.00-101136.52%
AMZN240621C002700002024-04-16 11:25AM EDT270.000.060.040.06-0.02-25.00%121,01135.84%
AMZN240621C002750002024-04-16 2:56PM EDT275.000.040.030.05-0.01-20.00%2421,49136.52%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2321,470.51%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-171,167.70%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1271,055.91%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-13985.91%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%210931.53%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%27892.11%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%1479857.48%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-515827.52%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-24801.15%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24777.61%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132758.37%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113739.05%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222722.33%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16707.04%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17692.16%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316679.33%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143666.74%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211655.15%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533644.53%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217624.33%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P000450002024-03-22 10:53AM EDT45.000.010.000.000.00-1050.00%
AMZN240621P000500002024-04-10 3:05PM EDT50.000.010.000.000.00-1,800050.00%
AMZN240621P000520002024-04-05 3:12PM EDT52.000.010.000.000.00-5050.00%
AMZN240621P000530002024-02-05 11:32AM EDT53.000.020.000.030.00-122096.88%
AMZN240621P000540002024-02-21 3:31PM EDT54.000.020.000.020.00-2092692.19%
AMZN240621P000550002024-03-08 12:13PM EDT55.000.020.000.050.00-695098.44%
AMZN240621P000560002024-03-26 3:32PM EDT56.000.010.000.000.00-60050.00%
AMZN240621P000570002024-03-26 3:32PM EDT57.000.010.000.000.00-60050.00%
AMZN240621P000580002024-04-09 12:04PM EDT58.000.010.000.000.00-20050.00%
AMZN240621P000590002024-04-10 1:25PM EDT59.000.010.000.000.00-10050.00%
AMZN240621P000600002024-04-11 2:58PM EDT60.000.020.000.000.00-1050.00%
AMZN240621P000610002024-02-07 4:50PM EDT61.000.020.010.090.00-11,62096.88%
AMZN240621P000620002024-04-10 1:25PM EDT62.000.010.000.000.00-10050.00%
AMZN240621P000630002024-04-10 1:25PM EDT63.000.010.000.000.00-10050.00%
AMZN240621P000640002024-03-26 10:54AM EDT64.000.020.000.000.00-1050.00%
AMZN240621P000650002024-04-12 10:13AM EDT65.000.010.000.000.00-1050.00%
AMZN240621P000660002024-03-26 3:06PM EDT66.000.010.000.000.00-1050.00%
AMZN240621P000670002024-03-26 3:05PM EDT67.000.010.000.000.00-1050.00%
AMZN240621P000680002024-03-26 3:06PM EDT68.000.010.000.000.00-1050.00%
AMZN240621P000690002024-04-10 9:48AM EDT69.000.020.000.000.00-5050.00%
AMZN240621P000700002024-04-16 2:16PM EDT70.000.020.000.000.00-1050.00%
AMZN240621P000710002024-03-20 3:59PM EDT71.000.010.000.000.00-1050.00%
AMZN240621P000720002024-03-12 3:14PM EDT72.000.010.000.040.00-21,74875.78%
AMZN240621P000730002024-03-26 11:58AM EDT73.000.030.000.000.00-6050.00%
AMZN240621P000740002024-03-12 3:14PM EDT74.000.010.000.040.00-21,01873.44%
AMZN240621P000750002024-03-13 1:23PM EDT75.000.050.000.080.00-13,62777.73%
AMZN240621P000760002024-03-12 3:13PM EDT76.000.020.000.040.00-366971.88%
AMZN240621P000770002024-03-27 3:23PM EDT77.000.030.000.000.00-10050.00%
AMZN240621P000780002024-03-14 2:54PM EDT78.000.030.010.070.00-248774.61%
AMZN240621P000790002024-03-12 3:13PM EDT79.000.030.010.050.00-276771.48%
AMZN240621P000800002024-04-15 1:06PM EDT80.000.030.000.000.00-3050.00%
AMZN240621P000810002024-03-12 3:13PM EDT81.000.020.010.050.00-21,83969.53%
AMZN240621P000820002024-03-12 3:14PM EDT82.000.020.010.050.00-277868.36%
AMZN240621P000825002024-03-15 2:58PM EDT82.500.090.020.080.00-11,32971.48%
AMZN240621P000830002024-03-14 10:34AM EDT83.000.040.030.080.00-501,01971.88%
AMZN240621P000840002024-04-12 1:43PM EDT84.000.050.000.000.00-1050.00%
AMZN240621P000850002024-04-12 1:41PM EDT85.000.050.000.000.00-1050.00%
AMZN240621P000860002024-04-11 2:01PM EDT86.000.040.000.000.00-750025.00%
AMZN240621P000870002024-04-15 1:35PM EDT87.000.040.000.000.00-10025.00%
AMZN240621P000875002024-02-26 1:44PM EDT87.500.060.040.070.00-12,76367.19%
AMZN240621P000880002024-04-04 11:17AM EDT88.000.050.000.000.00-10025.00%
AMZN240621P000890002024-04-09 11:38AM EDT89.000.050.000.000.00-40025.00%
AMZN240621P000900002024-04-16 1:28PM EDT90.000.040.000.00-0.01-20.00%30025.00%
AMZN240621P000910002024-04-16 1:28PM EDT91.000.050.000.000.00-30025.00%
AMZN240621P000920002024-04-16 12:40PM EDT92.000.060.000.00+0.01+20.00%20025.00%
AMZN240621P000925002024-04-03 12:19PM EDT92.500.070.000.000.00-1025.00%
AMZN240621P000930002024-04-03 10:13AM EDT93.000.090.000.000.00-1025.00%
AMZN240621P000940002024-04-09 9:36AM EDT94.000.060.000.000.00-4025.00%
AMZN240621P000950002024-04-16 9:34AM EDT95.000.070.000.00+0.01+16.67%3025.00%
AMZN240621P000960002024-03-25 9:55AM EDT96.000.100.000.000.00-500025.00%
AMZN240621P000970002024-04-05 11:20AM EDT97.000.080.000.000.00-500025.00%
AMZN240621P000975002024-03-26 9:30AM EDT97.500.050.000.000.00-50025.00%
AMZN240621P000980002024-04-10 2:28PM EDT98.000.080.000.000.00-11025.00%
AMZN240621P000990002024-04-12 1:00PM EDT99.000.090.000.000.00-20025.00%
AMZN240621P001000002024-04-16 1:41PM EDT100.000.090.000.00-0.01-10.00%1025.00%
AMZN240621P001025002024-03-28 11:10AM EDT102.500.120.000.000.00-3025.00%
AMZN240621P001050002024-04-15 1:50PM EDT105.000.120.000.000.00-22025.00%
AMZN240621P001075002024-04-05 2:06PM EDT107.500.140.000.000.00-1025.00%
AMZN240621P001100002024-04-16 9:46AM EDT110.000.170.000.00+0.02+13.33%5025.00%
AMZN240621P001125002024-04-15 2:12PM EDT112.500.170.000.000.00-6025.00%
AMZN240621P001150002024-04-16 2:33PM EDT115.000.190.000.00-0.02-9.52%11025.00%
AMZN240621P001175002024-04-16 10:18AM EDT117.500.220.000.00+0.03+15.79%1025.00%
AMZN240621P001200002024-04-16 2:51PM EDT120.000.250.000.00+0.02+8.70%21025.00%
AMZN240621P001225002024-04-16 2:50PM EDT122.500.270.000.00+0.03+12.50%8025.00%
AMZN240621P001250002024-04-16 1:45PM EDT125.000.310.000.00-0.02-6.06%2,193025.00%
AMZN240621P001275002024-04-16 10:09AM EDT127.500.360.000.00+0.08+28.57%5012.50%
AMZN240621P001300002024-04-16 2:41PM EDT130.000.410.000.00-0.01-2.38%12012.50%
AMZN240621P001325002024-04-16 2:28PM EDT132.500.460.000.000.00-35012.50%
AMZN240621P001350002024-04-16 2:53PM EDT135.000.530.000.00-0.03-5.36%3,722012.50%
AMZN240621P001375002024-04-16 9:58AM EDT137.500.640.000.00+0.06+10.34%2012.50%
AMZN240621P001400002024-04-16 3:42PM EDT140.000.680.000.00-0.07-9.33%19012.50%
AMZN240621P001425002024-04-16 2:08PM EDT142.500.790.000.00-0.08-9.20%237012.50%
AMZN240621P001450002024-04-16 3:48PM EDT145.000.930.000.00-0.06-6.06%547012.50%
AMZN240621P001475002024-04-16 9:58AM EDT147.501.110.000.00+0.14+14.43%50012.50%
AMZN240621P001500002024-04-16 3:53PM EDT150.001.260.000.00-0.10-7.35%40012.50%
AMZN240621P001525002024-04-16 9:37AM EDT152.501.660.000.00+0.09+5.73%5012.50%
AMZN240621P001550002024-04-16 3:25PM EDT155.001.690.000.00-0.13-7.14%4206.25%
AMZN240621P001575002024-04-16 3:19PM EDT157.501.980.000.00-0.13-6.16%706.25%
AMZN240621P001600002024-04-16 2:57PM EDT160.002.310.000.00-0.17-6.85%63606.25%
AMZN240621P001625002024-04-16 3:19PM EDT162.502.740.000.00-0.07-2.49%4706.25%
AMZN240621P001650002024-04-16 2:51PM EDT165.003.200.000.00-0.19-5.60%74306.25%
AMZN240621P001675002024-04-16 3:02PM EDT167.503.700.000.00-0.20-5.13%1506.25%
AMZN240621P001700002024-04-16 3:59PM EDT170.004.550.000.000.00-18303.13%
AMZN240621P001725002024-04-16 3:35PM EDT172.505.100.000.00-0.18-3.41%96503.13%
AMZN240621P001750002024-04-16 3:40PM EDT175.005.930.000.00-0.10-1.66%14203.13%
AMZN240621P001775002024-04-16 3:55PM EDT177.506.840.000.00-0.06-0.87%3001.56%
AMZN240621P001800002024-04-16 3:56PM EDT180.007.840.000.00-0.06-0.76%9600.78%
AMZN240621P001825002024-04-16 1:54PM EDT182.509.150.000.00+0.15+1.67%4100.39%
AMZN240621P001850002024-04-16 3:54PM EDT185.0010.100.000.00-0.24-2.32%1,12600.00%
AMZN240621P001875002024-04-16 3:49PM EDT187.5011.400.000.00-0.04-0.35%9200.00%
AMZN240621P001900002024-04-16 2:13PM EDT190.0012.450.000.00-0.40-3.11%2000.00%
AMZN240621P001925002024-04-16 10:31AM EDT192.5014.450.000.000.00-100.00%
AMZN240621P001950002024-04-16 3:45PM EDT195.0015.900.000.00-0.05-0.31%200.00%
AMZN240621P001975002024-04-16 1:02PM EDT197.5017.850.000.00+3.70+26.15%1500.00%
AMZN240621P002000002024-04-16 2:29PM EDT200.0019.930.000.00+2.04+11.40%5000.00%
AMZN240621P002025002024-04-15 11:18AM EDT202.5019.250.000.000.00-2000.00%
AMZN240621P002050002024-04-16 1:07PM EDT205.0023.520.000.00+2.42+11.47%100.00%
AMZN240621P002075002024-04-15 9:45AM EDT207.5022.440.000.000.00-200.00%
AMZN240621P002100002024-04-16 1:07PM EDT210.0027.640.000.00+0.12+0.44%100.00%
AMZN240621P002125002024-04-04 2:31PM EDT212.5030.550.000.000.00-1300.00%
AMZN240621P002150002024-03-26 2:41PM EDT215.0035.350.000.000.00-10000.00%
AMZN240621P002175002024-04-16 2:09PM EDT217.5033.250.000.00-6.12-15.54%3100.00%
AMZN240621P002200002024-04-15 1:36PM EDT220.0036.250.000.000.00-3100.00%
AMZN240621P002225002024-02-27 2:32PM EDT222.5049.5041.9542.600.00-1046.39%
AMZN240621P002250002024-04-15 3:28PM EDT225.0041.050.000.000.00-500.00%
AMZN240621P002275002023-10-18 3:30PM EDT227.5099.4480.9083.900.00-10169.66%
AMZN240621P002300002023-09-28 12:21PM EDT230.00103.80100.20104.250.00-20228.17%
AMZN240621P002350002023-09-14 1:35PM EDT235.0089.46104.35106.450.00-20225.99%
AMZN240621P002400002024-04-12 9:34AM EDT240.0051.900.000.000.00-100.00%
AMZN240621P002450002024-03-26 3:29PM EDT245.0066.070.000.000.00-100.00%
AMZN240621P002600002024-04-01 3:55PM EDT260.0079.000.000.000.00--00.00%
AMZN240621P002700002024-03-28 1:42PM EDT270.0089.710.000.000.00-700.00%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%