AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117C000450002023-05-26 3:37PM EDT45.0078.2078.1081.700.00-218,93370.45%
AMZN250117C000500002023-05-31 11:46AM EDT50.0074.2073.7077.35-3.02-3.91%29,55266.89%
AMZN250117C000550002023-05-30 3:25PM EDT55.0072.0269.2572.750.00-185462.82%
AMZN250117C000600002023-05-30 12:04PM EDT60.0067.8065.0568.650.00-21,38060.40%
AMZN250117C000650002023-05-26 12:12PM EDT65.0063.6060.9063.900.00-159856.88%
AMZN250117C000700002023-05-30 3:56PM EDT70.0059.8556.9060.800.00-153,40156.24%
AMZN250117C000750002023-05-30 9:37AM EDT75.0056.1752.9556.000.00-158152.94%
AMZN250117C000800002023-05-31 12:28PM EDT80.0050.5050.3551.50-1.75-3.35%372,76751.84%
AMZN250117C000850002023-05-30 9:45AM EDT85.0047.9946.5547.950.00-64,56350.19%
AMZN250117C000900002023-05-31 3:44PM EDT90.0043.7543.2544.15-0.75-1.69%295,03749.65%
AMZN250117C000950002023-05-31 3:36PM EDT95.0039.8039.6540.75-1.35-3.28%42,72348.20%
AMZN250117C001000002023-05-31 2:29PM EDT100.0037.0036.7537.45-1.05-2.76%4512,67046.78%
AMZN250117C001050002023-05-31 3:05PM EDT105.0033.5033.3034.25-6.40-16.04%61,96245.36%
AMZN250117C001100002023-05-31 12:03PM EDT110.0030.4530.4031.20-1.58-4.93%355,16444.05%
AMZN250117C001150002023-05-31 12:28PM EDT115.0027.3827.7528.45-1.52-5.26%113,99243.07%
AMZN250117C001200002023-05-31 3:53PM EDT120.0025.8025.1025.70-0.45-1.71%3324,52741.88%
AMZN250117C001250002023-05-31 3:51PM EDT125.0022.7522.5523.40-1.10-4.61%907,52941.25%
AMZN250117C001300002023-05-31 1:11PM EDT130.0020.2520.3021.20-1.14-5.33%3319,60240.56%
AMZN250117C001350002023-05-30 2:29PM EDT135.0019.2118.1518.80+0.01+0.05%13,64939.34%
AMZN250117C001400002023-05-31 2:06PM EDT140.0016.3916.3016.80-0.91-5.26%86,12938.56%
AMZN250117C001450002023-05-30 3:36PM EDT145.0015.4514.3515.200.00-9333,89338.22%
AMZN250117C001500002023-05-31 3:58PM EDT150.0013.2512.7513.35-0.53-3.85%362037.27%
AMZN250117C001550002023-05-31 3:49PM EDT155.0011.7011.3011.85-0.70-5.65%63,99936.70%
AMZN250117C001600002023-05-31 3:49PM EDT160.0010.3510.0010.70-0.36-3.36%963,48536.54%
AMZN250117C001650002023-05-30 2:51PM EDT165.009.708.759.500.00-62,10936.11%
AMZN250117C001700002023-05-31 3:06PM EDT170.007.857.658.40-0.50-5.99%11035.67%
AMZN250117C001750002023-05-31 3:24PM EDT175.006.856.707.40-0.72-9.51%303,66735.24%
AMZN250117C001800002023-05-31 3:57PM EDT180.006.205.856.55-0.30-4.62%1411,50334.93%
AMZN250117C001850002023-05-30 9:47AM EDT185.005.515.105.750.00-24,95434.55%
AMZN250117C001900002023-05-30 2:11PM EDT190.004.954.504.900.00-1096033.89%
AMZN250117C001950002023-05-31 11:23AM EDT195.004.204.004.30-0.23-5.19%111,40033.61%
AMZN250117C002000002023-05-31 3:45PM EDT200.003.703.503.80-0.10-2.63%54815,73633.44%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117P000450002023-05-31 3:13PM EDT45.000.800.710.81+0.10+14.29%1220,84845.95%
AMZN250117P000500002023-05-30 3:39PM EDT50.001.020.981.110.00-210,71144.34%
AMZN250117P000550002023-05-26 11:19AM EDT55.001.451.331.470.00-14042.77%
AMZN250117P000600002023-05-26 3:39PM EDT60.001.861.771.890.00-823,92041.21%
AMZN250117P000650002023-05-30 12:06PM EDT65.002.292.272.390.00-1483,51439.75%
AMZN250117P000700002023-05-31 9:31AM EDT70.002.902.833.00+0.07+2.47%23,72438.44%
AMZN250117P000750002023-05-31 10:01AM EDT75.003.603.603.750.00-16037.33%
AMZN250117P000800002023-05-31 2:27PM EDT80.004.504.454.60+0.15+3.45%5036.19%
AMZN250117P000850002023-05-31 3:20PM EDT85.005.555.355.55+0.25+4.72%3035.02%
AMZN250117P000900002023-05-31 3:20PM EDT90.006.656.456.65+0.25+3.91%8519,72733.92%
AMZN250117P000950002023-05-30 2:05PM EDT95.007.677.658.000.00-12033.08%
AMZN250117P001000002023-05-31 3:52PM EDT100.009.159.059.55+0.16+1.78%10032.32%
AMZN250117P001050002023-05-31 3:52PM EDT105.0010.8510.6510.95+0.15+1.40%319,05830.95%
AMZN250117P001100002023-05-31 3:35PM EDT110.0012.7012.3512.90+0.33+2.67%517,21730.30%
AMZN250117P001150002023-05-31 9:44AM EDT115.0014.5014.4014.85+0.35+2.47%927,29329.31%
AMZN250117P001200002023-05-31 1:03PM EDT120.0016.9016.1516.90+0.63+3.87%616,88928.17%
AMZN250117P001250002023-05-31 2:09PM EDT125.0019.3018.4519.50+0.90+4.89%1548,94727.62%
AMZN250117P001300002023-05-30 3:20PM EDT130.0020.9421.4021.800.00-901026.23%
AMZN250117P001350002023-05-31 2:09PM EDT135.0024.6223.5024.55+1.02+4.32%83,71625.22%
AMZN250117P001400002023-05-30 9:42AM EDT140.0026.8026.5527.950.00-14,90624.92%
AMZN250117P001450002023-05-25 11:47AM EDT145.0034.2029.6031.700.00-155424.90%
AMZN250117P001500002023-05-30 3:48PM EDT150.0033.2433.0035.450.00-12024.57%
AMZN250117P001550002023-05-30 11:22AM EDT155.0036.8036.6038.950.00-11023.39%
AMZN250117P001600002023-05-30 3:57PM EDT160.0040.8040.7042.850.00-133422.58%
AMZN250117P001650002023-05-22 1:26PM EDT165.0050.2045.4047.100.00-2622.20%
AMZN250117P001700002023-02-13 2:08PM EDT170.0071.1070.8576.850.00-1062.81%
AMZN250117P001750002023-05-11 11:43AM EDT175.0062.2552.7556.700.00-10023.69%
AMZN250117P001800002023-05-24 2:45PM EDT180.0063.4057.5061.400.00-2323.96%
AMZN250117P001850002023-01-23 3:52PM EDT185.0088.1087.4091.000.00-2068.01%
AMZN250117P001900002023-05-15 1:53PM EDT190.0079.2567.7071.050.00-2024.95%
AMZN250117P001950002023-05-30 10:32AM EDT195.0075.6072.3576.15+2.25+3.07%6026.32%
AMZN250117P002000002023-05-23 3:54PM EDT200.0084.7677.3581.200.00-1127.48%