U.S. markets close in 6 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.83+0.29 (+0.16%)
A partir del 09:36AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241220C000800002024-03-28 2:40PM EDT80.00103.800.000.000.00-1170.00%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.400.000.000.00-2420.00%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.3787.2090.000.00-32237.89%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.840.000.000.00-12,9580.00%
AMZN241220C001000002024-04-22 12:31PM EDT100.0080.000.000.000.00-54200.00%
AMZN241220C001050002024-04-23 10:09AM EDT105.0077.530.000.000.00-41,3050.00%
AMZN241220C001100002024-04-05 12:43PM EDT110.0080.870.000.000.00-21110.00%
AMZN241220C001150002024-04-23 2:00PM EDT115.0070.100.000.000.00-42070.00%
AMZN241220C001200002024-04-23 1:45PM EDT120.0065.050.000.000.00-13310.00%
AMZN241220C001250002024-04-19 3:11PM EDT125.0056.650.000.000.00-53880.00%
AMZN241220C001300002024-04-19 12:18PM EDT130.0052.840.000.000.00-93430.00%
AMZN241220C001350002024-04-19 3:49PM EDT135.0048.020.000.000.00-502890.00%
AMZN241220C001400002024-04-23 12:39PM EDT140.0048.190.000.000.00-119420.00%
AMZN241220C001450002024-04-19 3:57PM EDT145.0040.970.000.000.00-332220.00%
AMZN241220C001500002024-04-23 11:59AM EDT150.0039.900.000.000.00-11,0730.00%
AMZN241220C001550002024-04-19 3:55PM EDT155.0033.800.000.000.00-1121,6310.00%
AMZN241220C001600002024-04-23 3:46PM EDT160.0033.710.000.000.00-53,4710.00%
AMZN241220C001650002024-04-23 11:30AM EDT165.0029.600.000.000.00-22,4240.00%
AMZN241220C001700002024-04-23 3:10PM EDT170.0027.200.000.000.00-71,8410.00%
AMZN241220C001750002024-04-23 3:09PM EDT175.0024.350.000.000.00-42,3470.00%
AMZN241220C001800002024-04-23 3:59PM EDT180.0021.540.000.000.00-1935,2590.05%
AMZN241220C001850002024-04-23 1:42PM EDT185.0018.650.000.000.00-631,2030.78%
AMZN241220C001900002024-04-23 3:41PM EDT190.0016.750.000.000.00-601,5791.56%
AMZN241220C001950002024-04-23 3:49PM EDT195.0014.600.000.000.00-497483.13%
AMZN241220C002000002024-04-17 1:29PM EDT200.0012.800.000.000.00-592,2733.13%
AMZN241220C002050002024-04-23 3:59PM EDT205.0010.900.000.000.00-171,7263.13%
AMZN241220C002100002024-04-23 3:13PM EDT210.009.500.000.000.00-557133.13%
AMZN241220C002150002024-04-23 3:59PM EDT215.008.060.000.000.00-347866.25%
AMZN241220C002200002024-04-23 2:43PM EDT220.006.970.000.000.00-311,5176.25%
AMZN241220C002250002024-04-23 1:55PM EDT225.005.770.000.000.00-65846.25%
AMZN241220C002300002024-04-23 3:23PM EDT230.004.950.000.000.00-155106.25%
AMZN241220C002350002024-04-23 9:30AM EDT235.004.200.000.000.00-27836.25%
AMZN241220C002400002024-04-23 2:31PM EDT240.003.550.000.000.00-25496.25%
AMZN241220C002450002024-04-23 12:46PM EDT245.002.950.000.000.00-14406.25%
AMZN241220C002500002024-04-23 3:09PM EDT250.002.530.000.000.00-511,0196.25%
AMZN241220C002550002024-04-23 3:23PM EDT255.002.140.000.000.00-275896.25%
AMZN241220C002600002024-04-23 12:36PM EDT260.001.780.000.000.00-418512.50%
AMZN241220C002700002024-04-23 3:52PM EDT270.001.340.000.000.00-336512.50%
AMZN241220C002800002024-04-23 3:50PM EDT280.000.990.000.000.00-510312.50%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN241220P000800002024-04-22 2:50PM EDT80.000.350.000.000.00-194325.00%
AMZN241220P000850002024-04-19 3:45PM EDT85.000.510.000.000.00-319625.00%
AMZN241220P000900002024-04-23 11:45AM EDT90.000.540.000.000.00-6755812.50%
AMZN241220P000950002024-04-23 3:52PM EDT95.000.630.000.000.00-29268212.50%
AMZN241220P001000002024-04-23 2:14PM EDT100.000.810.000.000.00-21,14012.50%
AMZN241220P001050002024-04-19 2:51PM EDT105.001.230.000.000.00-133812.50%
AMZN241220P001100002024-04-17 11:48AM EDT110.001.260.000.000.00-861712.50%
AMZN241220P001150002024-04-16 2:09PM EDT115.001.440.000.000.00-892312.50%
AMZN241220P001200002024-04-23 3:47PM EDT120.001.830.000.000.00-81,48712.50%
AMZN241220P001250002024-04-22 3:43PM EDT125.002.560.000.000.00-110,53612.50%
AMZN241220P001300002024-04-23 9:56AM EDT130.003.100.000.000.00-26486.25%
AMZN241220P001350002024-04-23 12:17PM EDT135.003.500.000.000.00-22,0286.25%
AMZN241220P001400002024-04-23 11:49AM EDT140.004.300.000.000.00-53,7976.25%
AMZN241220P001450002024-04-23 11:54AM EDT145.005.200.000.000.00-11,0836.25%
AMZN241220P001500002024-04-23 3:13PM EDT150.005.940.000.000.00-235,9786.25%
AMZN241220P001550002024-04-23 11:50AM EDT155.007.500.000.000.00-171,9093.13%
AMZN241220P001600002024-04-23 11:54AM EDT160.008.900.000.000.00-716,4683.13%
AMZN241220P001650002024-04-23 10:33AM EDT165.0010.750.000.000.00-11,8213.13%
AMZN241220P001700002024-04-23 3:18PM EDT170.0011.830.000.000.00-81,4851.56%
AMZN241220P001750002024-04-23 3:39PM EDT175.0013.850.000.000.00-22,2770.78%
AMZN241220P001800002024-04-23 3:51PM EDT180.0016.000.000.000.00-1741,4960.00%
AMZN241220P001850002024-04-23 10:12AM EDT185.0019.700.000.000.00-11,3050.00%
AMZN241220P001900002024-04-23 2:00PM EDT190.0021.350.000.000.00-84460.00%
AMZN241220P001950002024-04-23 2:25PM EDT195.0024.150.000.000.00-21450.00%
AMZN241220P002000002024-04-22 12:26PM EDT200.0030.230.000.000.00-22160.00%
AMZN241220P002050002024-04-17 3:10PM EDT205.0029.950.000.000.00-1230.00%
AMZN241220P002100002024-04-12 12:10PM EDT210.0029.920.000.000.00-5130.00%
AMZN241220P002150002024-04-23 9:58AM EDT215.0040.400.000.000.00-1280.00%
AMZN241220P002200002024-03-22 9:49AM EDT220.0044.6646.4047.300.00-21633.42%
AMZN241220P002250002024-03-11 10:58AM EDT225.0052.4942.2542.750.00-230.00%
AMZN241220P002300002024-02-27 2:41PM EDT230.0057.0549.9551.050.00-1119.80%
AMZN241220P002400002024-03-04 11:31AM EDT240.0060.5057.3558.100.00-1010.00%
AMZN241220P002450002024-03-27 12:09PM EDT245.0066.370.000.000.00-100.00%
AMZN241220P002500002024-03-27 12:09PM EDT250.0071.270.000.000.00-100.00%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%