U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.73-0.26 (-0.15%)
Al cierre: 04:00PM EST
174.04 -0.68 (-0.39%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719C000750002024-02-09 1:22PM EST75.00101.17100.90102.500.00-11991.19%
AMZN240719C000800002024-02-16 9:32AM EST80.0090.4495.9596.900.00-2282.18%
AMZN240719C000850002024-02-21 10:33AM EST85.0084.9691.1592.750.00-2481.68%
AMZN240719C000900002024-02-26 1:09PM EST90.0086.9286.1587.20+15.17+21.14%271373.71%
AMZN240719C000950002024-02-02 1:12PM EST95.0080.0081.4082.450.00-696470.70%
AMZN240719C001000002024-02-26 1:09PM EST100.0077.2076.5577.50+0.69+0.90%26466.50%
AMZN240719C001050002024-02-21 9:49AM EST105.0066.4971.8073.350.00-123865.44%
AMZN240719C001100002024-02-14 10:14AM EST110.0062.5667.1568.550.00-12962.32%
AMZN240719C001150002024-02-16 11:55AM EST115.0058.2562.2563.700.00-111258.33%
AMZN240719C001200002024-02-26 12:19PM EST120.0058.1557.5058.95+3.75+6.89%971455.04%
AMZN240719C001250002024-02-22 11:41AM EST125.0051.2252.9054.150.00-323251.97%
AMZN240719C001300002024-02-26 1:01PM EST130.0048.5048.1549.05-0.30-0.61%296449.78%
AMZN240719C001350002024-02-26 11:11AM EST135.0044.4043.6544.50+0.66+1.51%445047.08%
AMZN240719C001400002024-02-26 2:08PM EST140.0040.2739.3039.95+0.72+1.82%1363744.23%
AMZN240719C001450002024-02-26 1:13PM EST145.0035.6035.1535.50+0.48+1.37%2491141.57%
AMZN240719C001500002024-02-26 3:58PM EST150.0031.2031.0031.35+0.12+0.39%374,61639.60%
AMZN240719C001550002024-02-26 1:36PM EST155.0027.1327.0527.35+0.23+0.86%341,28237.72%
AMZN240719C001600002024-02-26 12:50PM EST160.0023.7823.4023.75+0.18+0.76%111,88736.50%
AMZN240719C001650002024-02-26 1:38PM EST165.0020.1720.0520.35+0.05+0.25%294,60335.28%
AMZN240719C001700002024-02-26 3:58PM EST170.0017.0717.0017.20-0.23-1.33%1073,49134.13%
AMZN240719C001750002024-02-26 3:30PM EST175.0014.2814.2014.40-0.22-1.52%3113,96033.22%
AMZN240719C001800002024-02-26 3:58PM EST180.0011.8511.8011.95-0.15-1.25%1404,52632.53%
AMZN240719C001850002024-02-26 3:49PM EST185.009.609.659.80-0.30-3.03%602,38131.90%
AMZN240719C001900002024-02-26 3:28PM EST190.007.907.908.00-0.18-2.23%5074,17631.49%
AMZN240719C001950002024-02-26 3:41PM EST195.006.306.356.50-0.19-2.93%773,49431.22%
AMZN240719C002000002024-02-26 3:58PM EST200.005.155.105.25-0.05-0.96%44417,87131.02%
AMZN240719C002050002024-02-26 1:27PM EST205.004.094.104.20-0.03-0.73%904,61930.82%
AMZN240719C002100002024-02-26 2:51PM EST210.003.353.253.35-0.06-1.76%1561,90230.70%
AMZN240719C002150002024-02-26 2:33PM EST215.002.692.602.670.00-1432,00730.65%
AMZN240719C002200002024-02-26 3:38PM EST220.002.062.062.13-0.09-4.19%251,35130.66%
AMZN240719C002250002024-02-26 11:54AM EST225.001.731.641.69+0.08+4.85%2681630.68%
AMZN240719C002300002024-02-26 2:03PM EST230.001.371.301.37+0.03+2.24%485230.88%
AMZN240719C002350002024-02-26 11:04AM EST235.001.091.041.09-0.03-2.68%29430.96%
AMZN240719C002400002024-02-26 11:17AM EST240.000.880.830.87-0.03-3.30%447231.07%
AMZN240719C002450002024-02-26 2:54PM EST245.000.700.670.71-0.04-5.41%73131.32%
AMZN240719C002500002024-02-23 3:50PM EST250.000.550.540.580.00-16724231.57%
AMZN240719C002550002024-02-26 10:03AM EST255.000.450.440.47-0.01-2.17%119231.76%
AMZN240719C002600002024-02-26 1:48PM EST260.000.38--+0.38---0.00%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240719P000750002024-02-26 9:30AM EST75.000.030.030.10-0.03-50.00%11,17552.93%
AMZN240719P000800002024-02-23 12:21PM EST80.000.050.020.080.00-105850.20%
AMZN240719P000850002024-02-23 12:22PM EST85.000.070.050.110.00-56148.44%
AMZN240719P000900002024-02-26 1:01PM EST90.000.120.070.150.00-11,63646.73%
AMZN240719P000950002024-02-26 1:47PM EST95.000.150.110.19-0.01-6.25%19544.68%
AMZN240719P001000002024-02-26 1:09PM EST100.000.210.190.210.00-288741.90%
AMZN240719P001050002024-02-26 1:27PM EST105.000.260.250.28-0.03-10.34%521,14140.28%
AMZN240719P001100002024-02-26 3:59PM EST110.000.360.340.36-0.04-10.00%573,12138.57%
AMZN240719P001150002024-02-26 3:58PM EST115.000.470.450.48-0.03-6.00%1441,32137.18%
AMZN240719P001200002024-02-26 3:58PM EST120.000.610.600.63-0.01-1.61%2005,22735.74%
AMZN240719P001250002024-02-26 3:58PM EST125.000.810.800.82+0.01+1.25%1104,92234.30%
AMZN240719P001300002024-02-26 3:58PM EST130.001.061.051.08+0.01+0.95%1146,80633.03%
AMZN240719P001350002024-02-26 3:58PM EST135.001.411.391.43-0.05-3.42%1023,08331.89%
AMZN240719P001400002024-02-26 3:57PM EST140.001.861.851.90-0.08-4.12%704,45730.85%
AMZN240719P001450002024-02-26 3:58PM EST145.002.472.452.50+0.01+0.41%24074,02429.83%
AMZN240719P001500002024-02-26 3:58PM EST150.003.253.203.30-0.05-1.52%3343,38328.98%
AMZN240719P001550002024-02-26 3:59PM EST155.004.254.204.30-0.10-2.30%153,02928.13%
AMZN240719P001600002024-02-26 3:43PM EST160.005.525.455.55+0.01+0.18%621,68827.33%
AMZN240719P001650002024-02-26 3:55PM EST165.007.057.007.10-0.10-1.40%685826.61%
AMZN240719P001700002024-02-26 2:05PM EST170.008.648.858.95-0.51-5.57%1,0411,77425.87%
AMZN240719P001750002024-02-26 3:39PM EST175.0011.1510.9511.15-0.25-2.19%371,15725.17%
AMZN240719P001800002024-02-26 3:54PM EST180.0013.7513.6013.75+0.18+1.33%11762424.59%
AMZN240719P001850002024-02-26 9:51AM EST185.0016.5516.4016.70-0.09-0.54%823424.00%
AMZN240719P001900002024-02-26 10:27AM EST190.0019.2819.5520.25-0.79-3.94%67624.05%
AMZN240719P001950002024-02-23 10:44AM EST195.0023.7423.0523.800.00-304823.29%
AMZN240719P002000002024-02-26 9:30AM EST200.0026.1326.9027.75-1.20-4.39%67568422.83%
AMZN240719P002050002024-02-01 10:27AM EST205.0047.0631.2031.750.00-2121.52%
AMZN240719P002100002024-02-20 10:43AM EST210.0043.5035.4536.550.00--222.79%
AMZN240719P002150002024-02-26 3:55PM EST215.0040.6040.1040.85-14.12-25.80%4020.68%
AMZN240719P002200002024-02-12 10:27AM EST220.0045.9744.8545.750.00-2021.61%
AMZN240719P002250002024-02-21 2:39PM EST225.0057.7049.6550.750.00-12323.24%
AMZN240719P002300002024-01-24 3:48PM EST230.0072.9854.3055.800.00--025.28%