AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240920C000450002023-05-24 1:00PM EDT45.0074.600.000.000.00-43040.00%
AMZN240920C000500002023-05-24 1:14PM EDT50.0070.000.000.000.00-34350.00%
AMZN240920C000550002023-05-30 9:48AM EDT55.0070.240.000.000.00-24380.00%
AMZN240920C000600002023-05-26 11:33AM EDT60.0066.200.000.000.00-2480.00%
AMZN240920C000650002023-05-25 12:06PM EDT65.0056.300.000.000.00-24940.00%
AMZN240920C000700002023-05-31 3:01PM EDT70.0056.910.000.000.00-13070.00%
AMZN240920C000750002023-05-24 10:40AM EDT75.0049.130.000.000.00-27610.00%
AMZN240920C000800002023-05-30 10:54AM EDT80.0050.450.000.000.00-12030.00%
AMZN240920C000850002023-05-30 2:10PM EDT85.0046.100.000.000.00-483720.00%
AMZN240920C000900002023-05-31 2:46PM EDT90.0041.550.000.000.00-187680.00%
AMZN240920C000950002023-05-30 11:18AM EDT95.0039.500.000.000.00-71,5440.00%
AMZN240920C001000002023-05-31 1:20PM EDT100.0034.090.000.000.00-21,6110.00%
AMZN240920C001050002023-05-31 11:49AM EDT105.0030.800.000.000.00-11,3510.00%
AMZN240920C001100002023-05-31 12:21PM EDT110.0027.600.000.000.00-127810.00%
AMZN240920C001150002023-05-31 3:06PM EDT115.0025.000.000.000.00-116870.00%
AMZN240920C001200002023-05-31 2:32PM EDT120.0022.450.000.000.00-161,0070.00%
AMZN240920C001250002023-05-31 2:06PM EDT125.0019.920.000.000.00-61,2040.78%
AMZN240920C001300002023-05-31 3:36PM EDT130.0017.650.000.000.00-33,4191.56%
AMZN240920C001350002023-05-31 11:34AM EDT135.0015.300.000.000.00-1372,0411.56%
AMZN240920C001400002023-05-31 3:13PM EDT140.0013.570.000.000.00-31,4123.13%
AMZN240920C001450002023-05-30 1:07PM EDT145.0012.400.000.000.00-456163.13%
AMZN240920C001500002023-05-31 10:16AM EDT150.0010.830.000.000.00-16133.13%
AMZN240920C001550002023-05-31 1:47PM EDT155.008.940.000.000.00-24366.25%
AMZN240920C001600002023-05-31 1:42PM EDT160.007.800.000.000.00-37646.25%
AMZN240920C001650002023-05-30 11:39AM EDT165.007.010.000.000.00-26846.25%
AMZN240920C001700002023-05-30 11:17AM EDT170.006.150.000.000.00-41,0826.25%
AMZN240920C001750002023-05-31 3:18PM EDT175.004.840.000.000.00-16546.25%
Ponepor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240920P000450002023-05-30 2:59PM EDT45.000.510.000.000.00-51,74112.50%
AMZN240920P000500002023-05-26 2:05PM EDT50.000.750.000.000.00-11,40212.50%
AMZN240920P000550002023-05-23 10:33AM EDT55.001.160.000.000.00-155512.50%
AMZN240920P000600002023-05-31 1:40PM EDT60.001.400.000.000.00-12,06512.50%
AMZN240920P000650002023-05-24 12:24PM EDT65.002.110.000.000.00-286012.50%
AMZN240920P000700002023-05-26 1:45PM EDT70.002.300.000.000.00-480312.50%
AMZN240920P000750002023-05-30 12:27PM EDT75.002.820.000.000.00-11,7536.25%
AMZN240920P000800002023-05-31 9:30AM EDT80.003.500.000.000.00-13,2626.25%
AMZN240920P000850002023-05-30 11:14AM EDT85.004.250.000.000.00-21,9806.25%
AMZN240920P000900002023-05-31 2:44PM EDT90.005.600.000.000.00-124,2936.25%
AMZN240920P000950002023-05-30 12:27PM EDT95.006.420.000.000.00-222,1496.25%
AMZN240920P001000002023-05-31 9:46AM EDT100.007.800.000.000.00-22,2693.13%
AMZN240920P001050002023-05-30 3:34PM EDT105.009.050.000.000.00-26713.13%
AMZN240920P001100002023-05-30 12:22PM EDT110.0010.880.000.000.00-641,8111.56%
AMZN240920P001150002023-05-31 9:53AM EDT115.0013.000.000.000.00-2612,5950.78%
AMZN240920P001200002023-05-31 11:00AM EDT120.0015.550.000.000.00-11,7510.10%
AMZN240920P001250002023-05-30 2:53PM EDT125.0016.700.000.000.00-362,0720.00%
AMZN240920P001300002023-05-31 12:45PM EDT130.0020.650.000.000.00-5002,8500.00%
AMZN240920P001350002023-05-30 12:44PM EDT135.0022.380.000.000.00-53,6590.00%
AMZN240920P001400002023-05-18 2:19PM EDT140.0027.100.000.000.00-203150.00%
AMZN240920P001450002023-04-28 3:56PM EDT145.0040.7328.6029.900.00-8924.16%
AMZN240920P001500002023-05-30 10:30AM EDT150.0032.200.000.000.00-120.00%
AMZN240920P001550002023-04-20 12:38PM EDT155.0050.9538.5540.800.00-25930.20%
AMZN240920P001600002023-05-30 11:08AM EDT160.0039.550.000.000.00-570.00%
AMZN240920P001700002023-02-21 11:57AM EDT170.0075.6468.5570.550.00--062.36%