U.S. Markets close in 3 hrs 54 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.60-2.94 (-1.64%)
A partir del 12:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241115C000850002024-04-11 1:02PM EDT85.00105.7394.3095.100.00-1475.16%
AMZN241115C000900002024-02-27 3:41PM EDT90.0087.6992.8595.000.00--191.97%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.6081.5584.800.00-2355.23%
AMZN241115C001000002024-04-10 10:40AM EDT100.0089.2180.2081.000.00-104265.81%
AMZN241115C001050002024-04-12 10:02AM EDT105.0087.0375.4076.200.00-2262.26%
AMZN241115C001100002024-04-08 11:19AM EDT110.0081.0770.9571.650.00-1260.08%
AMZN241115C001150002024-04-11 3:24PM EDT115.0078.9466.2067.000.00-1657.00%
AMZN241115C001200002024-04-22 2:19PM EDT120.0063.1162.0062.300.00-11854.85%
AMZN241115C001250002024-04-19 10:28AM EDT125.0057.2857.5057.850.00-21252.48%
AMZN241115C001300002024-04-23 9:34AM EDT130.0054.3253.0553.500.00-16250.26%
AMZN241115C001350002024-04-19 12:36PM EDT135.0047.1448.7049.250.00-917848.99%
AMZN241115C001400002024-04-23 1:27PM EDT140.0046.8544.8545.150.00-917847.27%
AMZN241115C001450002024-04-22 3:38PM EDT145.0041.3540.9041.100.00-613145.47%
AMZN241115C001500002024-04-24 11:13AM EDT150.0037.7037.1537.35-1.05-2.71%640944.18%
AMZN241115C001550002024-04-23 1:37PM EDT155.0035.1033.4033.700.00-116242.84%
AMZN241115C001600002024-04-23 3:07PM EDT160.0032.2630.0030.250.00-223741.64%
AMZN241115C001650002024-04-19 2:28PM EDT165.0025.9326.8527.050.00-379040.67%
AMZN241115C001700002024-04-24 10:27AM EDT170.0024.5223.7023.95-0.98-3.84%443739.57%
AMZN241115C001750002024-04-24 10:56AM EDT175.0021.5920.9021.05-0.20-0.92%26373438.54%
AMZN241115C001800002024-04-24 11:03AM EDT180.0018.9018.3518.55-1.20-5.97%8252637.93%
AMZN241115C001850002024-04-24 11:50AM EDT185.0016.0515.9516.10-1.47-8.39%10488737.06%
AMZN241115C001900002024-04-24 9:34AM EDT190.0014.1013.8013.95-1.15-7.54%9577136.41%
AMZN241115C001950002024-04-23 1:21PM EDT195.0012.8311.8012.000.00-935735.79%
AMZN241115C002000002024-04-24 11:46AM EDT200.0010.2010.1510.30-1.10-9.73%3321,61935.30%
AMZN241115C002050002024-04-23 12:52PM EDT205.009.458.658.750.00-143434.77%
AMZN241115C002100002024-04-24 9:52AM EDT210.008.207.307.45+0.98+13.57%1079234.41%
AMZN241115C002150002024-04-23 11:02AM EDT215.006.596.156.250.00-317833.94%
AMZN241115C002200002024-04-23 12:04PM EDT220.005.635.155.300.00-1226833.73%
AMZN241115C002250002024-04-23 3:58PM EDT225.004.874.304.400.00-41380533.32%
AMZN241115C002300002024-04-24 9:44AM EDT230.004.173.603.70+0.03+0.72%113533.14%
AMZN241115C002350002024-04-22 9:41AM EDT235.003.412.983.100.00-167032.98%
AMZN241115C002400002024-04-24 11:41AM EDT240.002.582.512.57-0.26-9.15%254932.76%
AMZN241115C002450002024-04-24 10:05AM EDT245.002.252.092.15+0.08+3.69%113532.67%
AMZN241115C002500002024-04-22 3:40PM EDT250.001.931.721.790.00-232032.56%
AMZN241115C002550002024-04-19 10:46AM EDT255.001.721.451.510.00-446932.57%
AMZN241115C002600002024-04-23 2:23PM EDT260.001.411.211.270.00-43132.58%
AMZN241115C002700002024-04-23 2:32PM EDT270.000.990.870.910.00-33032.69%
AMZN241115C002800002024-04-23 11:47AM EDT280.000.720.600.670.00-1317132.97%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241115P000850002024-04-22 3:43PM EDT85.000.360.300.360.00-10549248.34%
AMZN241115P000900002024-04-18 10:38AM EDT90.000.390.390.450.00-257746.58%
AMZN241115P000950002024-04-24 10:58AM EDT95.000.520.500.56+0.05+10.64%29944.90%
AMZN241115P001000002024-04-23 2:14PM EDT100.000.640.640.700.00-18643.36%
AMZN241115P001050002024-04-19 3:04PM EDT105.001.000.810.880.00-512741.97%
AMZN241115P001100002024-04-23 1:00PM EDT110.001.011.031.100.00-257440.64%
AMZN241115P001150002024-04-22 9:44AM EDT115.001.301.301.36-0.04-2.99%87539.30%
AMZN241115P001200002024-04-23 2:10PM EDT120.001.521.631.680.00-352538.04%
AMZN241115P001250002024-04-23 1:52PM EDT125.001.892.032.080.00-1812036.88%
AMZN241115P001300002024-04-24 11:38AM EDT130.002.502.512.57+0.20+8.70%133,71235.80%
AMZN241115P001350002024-04-23 1:17PM EDT135.003.053.103.25+0.05+1.67%1540435.08%
AMZN241115P001400002024-04-24 11:43AM EDT140.003.903.904.00+0.13+3.45%335134.18%
AMZN241115P001450002024-04-24 10:09AM EDT145.004.504.754.900.00-178633.33%
AMZN241115P001500002024-04-24 11:41AM EDT150.005.805.855.95+0.45+8.41%14836532.48%
AMZN241115P001550002024-04-22 3:34PM EDT155.007.107.107.200.00-182631.70%
AMZN241115P001600002024-04-23 3:09PM EDT160.007.758.558.650.00-297730.95%
AMZN241115P001650002024-04-24 11:32AM EDT165.0010.0510.1510.30+0.53+5.57%11,13330.19%
AMZN241115P001700002024-04-23 1:23PM EDT170.0011.4012.1012.250.00-1631629.58%
AMZN241115P001750002024-04-24 11:43AM EDT175.0014.2114.2014.40+0.89+6.68%353828.89%
AMZN241115P001800002024-04-23 10:06AM EDT180.0016.5016.6016.750.00-3032228.11%
AMZN241115P001850002024-04-23 3:28PM EDT185.0018.3519.2019.40+0.58+3.26%6531527.42%
AMZN241115P001900002024-04-22 1:52PM EDT190.0021.7922.1022.300.00-320226.71%
AMZN241115P001950002024-04-23 2:59PM EDT195.0023.3025.1525.500.00-522926.08%
AMZN241115P002000002024-04-19 9:53AM EDT200.0028.1228.5028.950.00-12425.44%
AMZN241115P002050002024-04-17 12:47PM EDT205.0030.5232.1532.550.00-1424.59%
AMZN241115P002100002024-04-23 3:33PM EDT210.0033.8036.0536.450.00-11123.87%
AMZN241115P002150002024-04-12 11:48AM EDT215.0032.0040.0540.800.00-2623.89%
AMZN241115P002200002024-03-08 2:16PM EDT220.0046.5237.4538.550.00-210.00%
AMZN241115P002250002024-02-27 10:38AM EDT225.0051.0045.3546.150.00--200.00%
AMZN241115P002300002024-04-15 1:50PM EDT230.0047.4053.4054.000.00-1320.97%
AMZN241115P002350002024-02-26 12:29PM EDT235.0060.4055.0055.750.00-200.00%
AMZN241115P002700002024-04-19 10:30AM EDT270.0093.8592.7093.800.00-5028.52%