Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-07-25 9:51AM EDT | 45.00 | 136.53 | 138.45 | 139.70 | 0.00 | - | 1 | 6,119 | 124.02% |
| AMZN250117C00050000 | 2024-07-16 3:42PM EDT | 50.00 | 144.78 | 133.55 | 134.85 | 0.00 | - | 7 | 7,049 | 116.97% |
| AMZN250117C00055000 | 2024-06-27 3:32PM EDT | 55.00 | 145.50 | 128.70 | 130.00 | 0.00 | - | 4 | 944 | 110.84% |
| AMZN250117C00060000 | 2024-07-19 11:33AM EDT | 60.00 | 124.90 | 123.85 | 125.20 | 0.00 | - | 2 | 1,373 | 105.47% |
| AMZN250117C00065000 | 2024-06-04 3:12PM EDT | 65.00 | 116.15 | 134.55 | 135.30 | 0.00 | - | 1 | 0 | 200.16% |
| AMZN250117C00070000 | 2024-07-26 12:37PM EDT | 70.00 | 114.88 | 114.20 | 115.40 | -6.08 | -5.03% | 2 | 4,213 | 94.85% |
| AMZN250117C00075000 | 2024-07-25 3:56PM EDT | 75.00 | 107.60 | 109.40 | 110.55 | 0.00 | - | 6 | 973 | 90.34% |
| AMZN250117C00080000 | 2024-07-25 10:35AM EDT | 80.00 | 101.97 | 104.50 | 105.75 | 0.00 | - | 3 | 2,607 | 85.83% |
| AMZN250117C00085000 | 2024-07-19 2:44PM EDT | 85.00 | 99.97 | 99.65 | 100.90 | 0.00 | - | 1 | 4,118 | 81.49% |
| AMZN250117C00090000 | 2024-07-26 1:49PM EDT | 90.00 | 94.97 | 94.95 | 96.05 | -1.22 | -1.27% | 1 | 4,333 | 77.87% |
| AMZN250117C00095000 | 2024-07-25 3:37PM EDT | 95.00 | 90.15 | 90.10 | 91.00 | 0.00 | - | 2 | 2,349 | 73.19% |
| AMZN250117C00100000 | 2024-07-26 3:56PM EDT | 100.00 | 85.53 | 85.30 | 86.50 | -0.90 | -1.04% | 7 | 10,166 | 70.52% |
| AMZN250117C00105000 | 2024-07-25 3:37PM EDT | 105.00 | 80.64 | 80.50 | 81.70 | 0.00 | - | 1 | 2,188 | 66.98% |
| AMZN250117C00110000 | 2024-07-25 1:27PM EDT | 110.00 | 76.63 | 75.80 | 76.90 | 0.00 | - | 10 | 4,050 | 63.75% |
| AMZN250117C00115000 | 2024-07-22 9:34AM EDT | 115.00 | 72.92 | 71.10 | 72.05 | 0.00 | - | 2 | 2,450 | 60.43% |
| AMZN250117C00120000 | 2024-07-25 2:00PM EDT | 120.00 | 67.55 | 66.35 | 67.45 | 0.00 | - | 13 | 5,155 | 57.58% |
| AMZN250117C00125000 | 2024-07-26 12:06PM EDT | 125.00 | 62.50 | 62.05 | 62.80 | +2.85 | +4.78% | 9 | 8,892 | 55.50% |
| AMZN250117C00130000 | 2024-07-26 12:14PM EDT | 130.00 | 57.77 | 57.25 | 58.25 | -0.28 | -0.48% | 5 | 14,758 | 52.53% |
| AMZN250117C00135000 | 2024-07-26 2:52PM EDT | 135.00 | 53.20 | 52.90 | 53.80 | -0.40 | -0.75% | 2 | 5,314 | 50.48% |
| AMZN250117C00140000 | 2024-07-26 10:39AM EDT | 140.00 | 47.50 | 48.65 | 49.45 | -2.01 | -4.06% | 299 | 8,991 | 49.82% |
| AMZN250117C00145000 | 2024-07-26 3:53PM EDT | 145.00 | 44.33 | 44.30 | 45.05 | -0.63 | -1.40% | 126 | 6,002 | 47.36% |
| AMZN250117C00150000 | 2024-07-26 3:30PM EDT | 150.00 | 40.63 | 40.50 | 41.00 | +1.63 | +4.18% | 85 | 18,375 | 45.71% |
| AMZN250117C00155000 | 2024-07-26 1:18PM EDT | 155.00 | 37.20 | 36.60 | 37.05 | -0.15 | -0.40% | 71 | 6,074 | 44.07% |
| AMZN250117C00160000 | 2024-07-25 3:42PM EDT | 160.00 | 33.20 | 32.95 | 33.45 | +0.56 | +1.72% | 5 | 8,400 | 43.00% |
| AMZN250117C00165000 | 2024-07-26 9:43AM EDT | 165.00 | 28.60 | 29.50 | 29.90 | -0.02 | -0.07% | 1 | 9,329 | 41.72% |
| AMZN250117C00170000 | 2024-07-26 3:36PM EDT | 170.00 | 26.10 | 26.25 | 26.60 | +0.85 | +3.37% | 256 | 19,047 | 40.65% |
| AMZN250117C00175000 | 2024-07-26 3:43PM EDT | 175.00 | 23.15 | 23.20 | 23.60 | +1.20 | +5.47% | 78 | 11,753 | 39.86% |
| AMZN250117C00180000 | 2024-07-26 3:26PM EDT | 180.00 | 20.30 | 20.50 | 20.80 | +0.95 | +4.91% | 326 | 25,652 | 39.11% |
| AMZN250117C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 17.93 | 17.85 | 18.20 | +0.89 | +5.22% | 277 | 16,079 | 38.37% |
| AMZN250117C00190000 | 2024-07-26 3:38PM EDT | 190.00 | 15.45 | 15.55 | 15.80 | +0.55 | +3.69% | 305 | 10,117 | 37.65% |
| AMZN250117C00195000 | 2024-07-26 3:56PM EDT | 195.00 | 13.38 | 13.45 | 13.70 | +0.68 | +5.35% | 164 | 15,145 | 37.14% |
| AMZN250117C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 11.59 | 11.60 | 11.80 | +0.79 | +7.31% | 1,204 | 35,490 | 36.65% |
| AMZN250117C00205000 | 2024-07-26 3:38PM EDT | 205.00 | 9.92 | 9.90 | 10.15 | +0.72 | +7.83% | 120 | 4,465 | 36.29% |
| AMZN250117C00210000 | 2024-07-26 3:27PM EDT | 210.00 | 8.40 | 8.40 | 8.65 | +0.30 | +3.70% | 66 | 18,282 | 35.88% |
| AMZN250117C00215000 | 2024-07-26 3:13PM EDT | 215.00 | 7.10 | 7.10 | 7.35 | +0.25 | +3.65% | 91 | 6,340 | 35.55% |
| AMZN250117C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 6.14 | 6.00 | 6.15 | +0.49 | +8.67% | 500 | 23,959 | 35.08% |
| AMZN250117C00225000 | 2024-07-26 1:55PM EDT | 225.00 | 5.00 | 5.05 | 5.20 | +0.25 | +5.26% | 63 | 6,802 | 34.88% |
| AMZN250117C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 4.30 | 4.25 | 4.35 | -0.02 | -0.46% | 1,935 | 6,713 | 34.61% |
| AMZN250117C00235000 | 2024-07-26 2:35PM EDT | 235.00 | 3.55 | 3.55 | 3.65 | -0.10 | -2.74% | 105 | 5,086 | 34.44% |
| AMZN250117C00240000 | 2024-07-26 3:33PM EDT | 240.00 | 2.91 | 2.96 | 3.05 | -0.09 | -3.00% | 5 | 6,227 | 34.29% |
| AMZN250117C00245000 | 2024-07-26 2:41PM EDT | 245.00 | 2.42 | 2.47 | 2.55 | -0.01 | -0.41% | 8 | 1,580 | 34.18% |
| AMZN250117C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 2.04 | 2.06 | 2.13 | +0.05 | +2.51% | 289 | 7,468 | 34.09% |
| AMZN250117C00255000 | 2024-07-26 10:21AM EDT | 255.00 | 1.70 | 1.71 | 1.78 | -0.10 | -5.56% | 21 | 1,968 | 34.05% |
| AMZN250117C00260000 | 2024-07-26 2:30PM EDT | 260.00 | 1.41 | 1.44 | 1.49 | -0.09 | -6.00% | 17 | 1,698 | 34.03% |
| AMZN250117C00265000 | 2024-07-26 1:10PM EDT | 265.00 | 1.18 | 1.20 | 1.26 | +0.01 | +0.85% | 10 | 190 | 34.09% |
| AMZN250117C00270000 | 2024-07-26 2:07PM EDT | 270.00 | 1.03 | 1.02 | 1.06 | -0.04 | -3.74% | 48 | 2,312 | 34.14% |
| AMZN250117C00275000 | 2024-07-26 2:41PM EDT | 275.00 | 0.85 | 0.86 | 0.90 | +0.04 | +4.94% | 20 | 1,433 | 34.24% |
| AMZN250117C00280000 | 2024-07-26 1:48PM EDT | 280.00 | 0.73 | 0.73 | 0.76 | +0.02 | +2.82% | 25 | 2,659 | 34.31% |
| AMZN250117C00290000 | 2024-07-25 3:49PM EDT | 290.00 | 0.53 | 0.53 | 0.56 | 0.00 | - | 2 | 435 | 34.64% |
| AMZN250117C00300000 | 2024-07-26 3:02PM EDT | 300.00 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 30 | 1,038 | 35.03% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-07-23 9:38AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 8,907 | 68.75% |
| AMZN250117P00050000 | 2024-07-26 3:58PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 75 | 53,977 | 67.97% |
| AMZN250117P00055000 | 2024-07-23 2:50PM EDT | 55.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 53 | 6,201 | 66.02% |
| AMZN250117P00060000 | 2024-07-23 3:02PM EDT | 60.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 6,704 | 63.28% |
| AMZN250117P00065000 | 2024-07-23 2:51PM EDT | 65.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 102 | 26,487 | 60.55% |
| AMZN250117P00070000 | 2024-07-26 12:52PM EDT | 70.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 3 | 9,975 | 58.20% |
| AMZN250117P00075000 | 2024-07-25 3:50PM EDT | 75.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 11 | 4,827 | 55.66% |
| AMZN250117P00080000 | 2024-07-25 12:43PM EDT | 80.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 35 | 13,139 | 53.86% |
| AMZN250117P00085000 | 2024-07-26 2:53PM EDT | 85.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 2 | 13,684 | 51.86% |
| AMZN250117P00090000 | 2024-07-25 1:50PM EDT | 90.00 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 47 | 24,910 | 50.20% |
| AMZN250117P00095000 | 2024-07-24 10:02AM EDT | 95.00 | 0.40 | 0.39 | 0.42 | +0.05 | +14.29% | 2 | 12,327 | 48.29% |
| AMZN250117P00100000 | 2024-07-26 3:34PM EDT | 100.00 | 0.50 | 0.48 | 0.51 | +0.02 | +4.17% | 73 | 30,980 | 46.39% |
| AMZN250117P00105000 | 2024-07-26 12:28PM EDT | 105.00 | 0.59 | 0.59 | 0.62 | -0.02 | -3.28% | 1 | 28,577 | 44.61% |
| AMZN250117P00110000 | 2024-07-26 3:34PM EDT | 110.00 | 0.73 | 0.72 | 0.75 | -0.02 | -2.67% | 477 | 18,474 | 42.85% |
| AMZN250117P00115000 | 2024-07-26 3:38PM EDT | 115.00 | 0.89 | 0.88 | 0.91 | -0.05 | -5.32% | 167 | 13,735 | 41.19% |
| AMZN250117P00120000 | 2024-07-26 3:21PM EDT | 120.00 | 1.10 | 1.09 | 1.12 | -0.02 | -1.79% | 13 | 17,333 | 39.72% |
| AMZN250117P00125000 | 2024-07-26 9:30AM EDT | 125.00 | 1.47 | 1.34 | 1.38 | -0.06 | -3.92% | 4 | 21,524 | 38.34% |
| AMZN250117P00130000 | 2024-07-26 3:00PM EDT | 130.00 | 1.72 | 1.66 | 1.72 | +0.09 | +5.52% | 213 | 25,279 | 37.13% |
| AMZN250117P00135000 | 2024-07-26 3:45PM EDT | 135.00 | 2.11 | 2.08 | 2.15 | -0.01 | -0.47% | 18 | 9,133 | 36.05% |
| AMZN250117P00140000 | 2024-07-26 1:45PM EDT | 140.00 | 2.68 | 2.61 | 2.69 | -0.10 | -3.60% | 31 | 15,212 | 35.06% |
| AMZN250117P00145000 | 2024-07-26 2:04PM EDT | 145.00 | 3.35 | 3.30 | 3.40 | +0.03 | +0.90% | 13 | 7,658 | 34.30% |
| AMZN250117P00150000 | 2024-07-26 3:21PM EDT | 150.00 | 4.13 | 4.10 | 4.25 | -0.05 | -1.20% | 19 | 20,252 | 33.55% |
| AMZN250117P00155000 | 2024-07-26 3:00PM EDT | 155.00 | 5.28 | 5.10 | 5.25 | -0.27 | -4.86% | 35 | 6,573 | 32.76% |
| AMZN250117P00160000 | 2024-07-26 3:04PM EDT | 160.00 | 6.51 | 6.35 | 6.50 | -0.24 | -3.56% | 227 | 10,299 | 32.18% |
| AMZN250117P00165000 | 2024-07-26 2:39PM EDT | 165.00 | 7.84 | 7.70 | 8.00 | +0.12 | +1.55% | 603 | 11,313 | 31.71% |
| AMZN250117P00170000 | 2024-07-26 3:55PM EDT | 170.00 | 9.75 | 9.45 | 9.65 | -0.25 | -2.50% | 43 | 15,279 | 31.06% |
| AMZN250117P00175000 | 2024-07-26 3:44PM EDT | 175.00 | 11.45 | 11.30 | 11.60 | -0.20 | -1.72% | 122 | 9,833 | 30.55% |
| AMZN250117P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 13.75 | 13.50 | 13.70 | -0.82 | -5.63% | 191 | 19,543 | 29.86% |
| AMZN250117P00185000 | 2024-07-26 2:32PM EDT | 185.00 | 16.12 | 15.95 | 16.25 | -0.25 | -1.53% | 302 | 15,370 | 29.55% |
| AMZN250117P00190000 | 2024-07-26 1:34PM EDT | 190.00 | 18.94 | 18.55 | 18.95 | -0.12 | -0.63% | 44 | 5,410 | 29.03% |
| AMZN250117P00195000 | 2024-07-26 12:34PM EDT | 195.00 | 21.74 | 21.35 | 21.90 | -1.22 | -5.31% | 103 | 4,657 | 28.49% |
| AMZN250117P00200000 | 2024-07-26 12:59PM EDT | 200.00 | 24.68 | 24.45 | 25.25 | -1.47 | -5.62% | 37 | 5,690 | 28.27% |
| AMZN250117P00205000 | 2024-07-26 2:19PM EDT | 205.00 | 28.45 | 27.90 | 28.65 | -0.04 | -0.14% | 2 | 2,779 | 27.65% |
| AMZN250117P00210000 | 2024-07-26 3:56PM EDT | 210.00 | 32.34 | 31.55 | 32.25 | +0.69 | +2.18% | 26 | 1,731 | 26.94% |
| AMZN250117P00215000 | 2024-07-25 3:50PM EDT | 215.00 | 36.19 | 35.40 | 36.25 | -1.06 | -2.85% | 1 | 401 | 26.70% |
| AMZN250117P00220000 | 2024-07-25 12:08PM EDT | 220.00 | 39.99 | 39.25 | 40.55 | 0.00 | - | 3 | 304 | 26.83% |
| AMZN250117P00225000 | 2024-07-25 2:27PM EDT | 225.00 | 44.01 | 43.55 | 44.55 | 0.00 | - | 11 | 179 | 25.50% |
| AMZN250117P00230000 | 2024-07-25 10:11AM EDT | 230.00 | 53.00 | 48.20 | 49.05 | 0.00 | - | 1 | 166 | 25.30% |
| AMZN250117P00235000 | 2024-07-25 12:49PM EDT | 235.00 | 52.65 | 52.60 | 53.65 | 0.00 | - | 1 | 141 | 25.07% |
| AMZN250117P00240000 | 2024-07-25 10:36AM EDT | 240.00 | 60.49 | 57.10 | 58.70 | 0.00 | - | 1 | 12 | 26.87% |
| AMZN250117P00245000 | 2024-07-25 11:20AM EDT | 245.00 | 63.56 | 61.70 | 63.50 | 0.00 | - | 2 | 26 | 27.23% |
| AMZN250117P00250000 | 2024-07-23 2:02PM EDT | 250.00 | 62.89 | 66.50 | 68.40 | 0.00 | - | 1 | 5 | 28.03% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.20 | 79.80 | 0.00 | - | 10 | 0 | 37.82% |
| AMZN250117P00265000 | 2024-07-12 11:41AM EDT | 265.00 | 69.80 | 82.15 | 83.35 | 0.00 | - | 670 | 0 | 31.57% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00275000 | 2024-06-07 3:48PM EDT | 275.00 | 90.45 | 74.55 | 76.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 280.00 | 85.22 | 96.40 | 98.70 | 0.00 | - | 1 | 0 | 37.53% |
| AMZN250117P00290000 | 2024-07-16 9:39AM EDT | 290.00 | 94.57 | 106.40 | 108.40 | 0.00 | - | 5 | 0 | 37.73% |
© 2024 Yahoo. Todos los derechos reservados.