Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa 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 | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-12 10:10AM EDT | 45.00 | 131.05 | 130.60 | 132.10 | -13.55 | -9.37% | 1 | 6,030 | 99.05% |
| AMZN250117C00050000 | 2024-04-16 11:25AM EDT | 50.00 | 136.85 | 125.20 | 128.25 | 0.00 | - | 10 | 7,071 | 95.85% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 120.65 | 123.50 | 0.00 | - | 10 | 920 | 92.31% |
| AMZN250117C00060000 | 2024-04-19 1:18PM EDT | 60.00 | 117.75 | 115.70 | 118.75 | -8.73 | -6.90% | 1 | 1,372 | 87.17% |
| AMZN250117C00065000 | 2024-04-19 3:27PM EDT | 65.00 | 112.22 | 110.95 | 114.00 | -10.28 | -8.39% | 4 | 1,459 | 83.15% |
| AMZN250117C00070000 | 2024-04-19 2:07PM EDT | 70.00 | 108.50 | 107.40 | 108.35 | -5.08 | -4.47% | 2 | 4,221 | 80.32% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 101.75 | 104.50 | -6.44 | -5.86% | 1 | 955 | 76.55% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 80.00 | 105.25 | 98.00 | 98.95 | 0.00 | - | 2 | 2,713 | 73.47% |
| AMZN250117C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 93.92 | 93.35 | 94.25 | -14.46 | -13.34% | 5 | 4,172 | 70.33% |
| AMZN250117C00090000 | 2024-04-19 2:59PM EDT | 90.00 | 88.49 | 88.70 | 89.60 | -6.51 | -6.85% | 13 | 4,445 | 67.34% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 84.25 | 83.20 | 85.80 | -9.75 | -10.37% | 1 | 2,363 | 64.39% |
| AMZN250117C00100000 | 2024-04-19 3:02PM EDT | 100.00 | 79.27 | 79.45 | 80.40 | -5.50 | -6.49% | 39 | 7,938 | 61.78% |
| AMZN250117C00105000 | 2024-04-19 1:15PM EDT | 105.00 | 75.50 | 74.90 | 75.90 | -6.85 | -8.32% | 1 | 2,201 | 59.33% |
| AMZN250117C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 70.00 | 70.45 | 71.35 | -5.65 | -7.47% | 58 | 4,157 | 56.94% |
| AMZN250117C00115000 | 2024-04-19 12:31PM EDT | 115.00 | 66.49 | 66.05 | 66.90 | -8.71 | -11.58% | 4 | 3,154 | 54.74% |
| AMZN250117C00120000 | 2024-04-19 3:19PM EDT | 120.00 | 61.80 | 61.65 | 63.00 | -4.79 | -7.19% | 71 | 5,200 | 53.25% |
| AMZN250117C00125000 | 2024-04-19 3:43PM EDT | 125.00 | 56.85 | 57.40 | 58.60 | -5.67 | -9.07% | 6 | 8,982 | 51.14% |
| AMZN250117C00130000 | 2024-04-19 3:16PM EDT | 130.00 | 53.35 | 53.50 | 54.15 | -4.71 | -8.11% | 29 | 15,237 | 50.12% |
| AMZN250117C00135000 | 2024-04-19 3:25PM EDT | 135.00 | 49.50 | 49.45 | 49.95 | -6.51 | -11.62% | 154 | 5,443 | 48.07% |
| AMZN250117C00140000 | 2024-04-19 3:46PM EDT | 140.00 | 44.89 | 45.60 | 45.95 | -4.98 | -9.99% | 8 | 8,059 | 46.35% |
| AMZN250117C00145000 | 2024-04-19 3:46PM EDT | 145.00 | 41.14 | 41.75 | 42.20 | -4.51 | -9.88% | 268 | 6,215 | 45.01% |
| AMZN250117C00150000 | 2024-04-19 3:44PM EDT | 150.00 | 37.55 | 38.30 | 38.50 | -4.85 | -11.44% | 292 | 20,860 | 43.57% |
| AMZN250117C00155000 | 2024-04-19 1:53PM EDT | 155.00 | 35.69 | 34.80 | 35.10 | -3.15 | -8.11% | 34 | 6,773 | 42.52% |
| AMZN250117C00160000 | 2024-04-19 3:42PM EDT | 160.00 | 30.85 | 31.55 | 31.75 | -4.45 | -12.61% | 242 | 11,097 | 41.32% |
| AMZN250117C00165000 | 2024-04-19 2:35PM EDT | 165.00 | 27.97 | 28.45 | 28.70 | -4.00 | -12.51% | 223 | 9,348 | 40.44% |
| AMZN250117C00170000 | 2024-04-19 3:47PM EDT | 170.00 | 25.70 | 25.50 | 25.70 | -3.25 | -11.23% | 661 | 18,207 | 39.39% |
| AMZN250117C00175000 | 2024-04-19 3:59PM EDT | 175.00 | 23.00 | 22.80 | 23.00 | -2.88 | -11.13% | 527 | 10,862 | 38.61% |
| AMZN250117C00180000 | 2024-04-19 3:56PM EDT | 180.00 | 20.35 | 20.25 | 20.45 | -2.83 | -12.21% | 481 | 13,112 | 37.81% |
| AMZN250117C00185000 | 2024-04-19 3:46PM EDT | 185.00 | 17.50 | 17.95 | 18.15 | -3.32 | -15.95% | 139 | 8,820 | 37.17% |
| AMZN250117C00190000 | 2024-04-19 3:53PM EDT | 190.00 | 15.70 | 15.80 | 16.05 | -2.77 | -15.00% | 418 | 5,700 | 36.60% |
| AMZN250117C00195000 | 2024-04-19 3:16PM EDT | 195.00 | 13.75 | 13.90 | 14.05 | -2.32 | -14.44% | 160 | 9,784 | 35.93% |
| AMZN250117C00200000 | 2024-04-19 3:59PM EDT | 200.00 | 12.20 | 12.20 | 12.30 | -2.03 | -14.27% | 2,358 | 23,911 | 35.42% |
| AMZN250117C00205000 | 2024-04-19 2:30PM EDT | 205.00 | 10.40 | 10.55 | 10.75 | -2.10 | -16.80% | 52 | 1,874 | 35.00% |
| AMZN250117C00210000 | 2024-04-19 3:41PM EDT | 210.00 | 9.25 | 9.15 | 9.35 | -1.69 | -15.45% | 210 | 13,308 | 34.59% |
| AMZN250117C00215000 | 2024-04-19 3:31PM EDT | 215.00 | 7.95 | 7.85 | 8.10 | -1.55 | -16.32% | 15 | 4,774 | 34.20% |
| AMZN250117C00220000 | 2024-04-19 3:56PM EDT | 220.00 | 6.95 | 6.80 | 7.00 | -1.31 | -15.86% | 262 | 14,148 | 33.87% |
| AMZN250117C00225000 | 2024-04-19 3:56PM EDT | 225.00 | 5.95 | 5.85 | 6.05 | -1.15 | -16.20% | 40 | 1,402 | 33.60% |
| AMZN250117C00230000 | 2024-04-19 2:35PM EDT | 230.00 | 5.15 | 5.05 | 5.20 | -1.08 | -17.34% | 297 | 4,191 | 33.32% |
| AMZN250117C00235000 | 2024-04-19 3:42PM EDT | 235.00 | 4.31 | 4.35 | 4.45 | -1.04 | -19.44% | 153 | 1,421 | 33.05% |
| AMZN250117C00240000 | 2024-04-19 2:26PM EDT | 240.00 | 3.84 | 3.70 | 3.85 | -0.76 | -16.52% | 348 | 2,734 | 32.94% |
| AMZN250117C00245000 | 2024-04-19 2:00PM EDT | 245.00 | 3.32 | 3.20 | 3.30 | -0.68 | -17.00% | 6 | 481 | 32.76% |
| AMZN250117C00250000 | 2024-04-19 3:02PM EDT | 250.00 | 2.73 | 2.77 | 2.81 | -0.69 | -20.18% | 95 | 1,621 | 32.56% |
| AMZN250117C00255000 | 2024-04-19 3:35PM EDT | 255.00 | 2.36 | 2.38 | 2.46 | -0.57 | -19.45% | 38 | 1,654 | 32.62% |
| AMZN250117C00260000 | 2024-04-19 2:41PM EDT | 260.00 | 2.02 | 2.01 | 2.14 | -0.51 | -20.16% | 12 | 996 | 32.63% |
| AMZN250117C00270000 | 2024-04-19 2:54PM EDT | 270.00 | 1.53 | 1.51 | 1.59 | -0.36 | -19.05% | 29 | 859 | 32.53% |
| AMZN250117C00280000 | 2024-04-19 3:59PM EDT | 280.00 | 1.16 | 1.13 | 1.20 | -0.27 | -18.88% | 8 | 616 | 32.58% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-16 10:05AM EDT | 45.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 8,738 | 58.59% |
| AMZN250117P00050000 | 2024-04-12 11:00AM EDT | 50.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 397 | 53,694 | 58.79% |
| AMZN250117P00055000 | 2024-04-17 12:01PM EDT | 55.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 1 | 6,417 | 56.64% |
| AMZN250117P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 0.17 | 0.16 | 0.20 | +0.04 | +30.77% | 1 | 6,766 | 54.10% |
| AMZN250117P00065000 | 2024-04-17 12:06PM EDT | 65.00 | 0.20 | 0.23 | 0.25 | 0.00 | - | 22 | 26,465 | 52.30% |
| AMZN250117P00070000 | 2024-04-18 1:24PM EDT | 70.00 | 0.28 | 0.29 | 0.34 | 0.00 | - | 1 | 10,168 | 50.59% |
| AMZN250117P00075000 | 2024-04-19 10:19AM EDT | 75.00 | 0.37 | 0.37 | 0.42 | +0.01 | +2.78% | 1 | 5,732 | 49.17% |
| AMZN250117P00080000 | 2024-04-19 12:02PM EDT | 80.00 | 0.45 | 0.47 | 0.53 | +0.04 | +9.76% | 1 | 14,030 | 47.53% |
| AMZN250117P00085000 | 2024-04-19 10:38AM EDT | 85.00 | 0.60 | 0.61 | 0.65 | +0.06 | +11.11% | 30 | 14,521 | 45.83% |
| AMZN250117P00090000 | 2024-04-19 3:47PM EDT | 90.00 | 0.80 | 0.76 | 0.79 | +0.15 | +23.08% | 584 | 24,109 | 44.14% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 95.00 | 0.82 | 0.93 | 0.99 | 0.00 | - | 7 | 12,053 | 42.86% |
| AMZN250117P00100000 | 2024-04-19 2:48PM EDT | 100.00 | 1.20 | 1.16 | 1.20 | +0.15 | +14.29% | 97 | 31,634 | 41.39% |
| AMZN250117P00105000 | 2024-04-19 2:40PM EDT | 105.00 | 1.45 | 1.43 | 1.46 | +0.17 | +13.28% | 7 | 28,621 | 40.05% |
| AMZN250117P00110000 | 2024-04-19 3:45PM EDT | 110.00 | 1.82 | 1.74 | 1.78 | +0.26 | +16.67% | 420 | 19,567 | 38.83% |
| AMZN250117P00115000 | 2024-04-19 3:24PM EDT | 115.00 | 2.17 | 2.10 | 2.18 | +0.28 | +14.81% | 4 | 14,177 | 37.76% |
| AMZN250117P00120000 | 2024-04-19 3:59PM EDT | 120.00 | 2.60 | 2.57 | 2.64 | +0.32 | +14.04% | 954 | 17,545 | 36.66% |
| AMZN250117P00125000 | 2024-04-19 2:30PM EDT | 125.00 | 3.14 | 3.10 | 3.20 | +0.35 | +12.54% | 65 | 21,820 | 35.66% |
| AMZN250117P00130000 | 2024-04-19 3:20PM EDT | 130.00 | 3.85 | 3.75 | 3.85 | +0.50 | +14.93% | 148 | 25,649 | 34.67% |
| AMZN250117P00135000 | 2024-04-19 3:56PM EDT | 135.00 | 4.60 | 4.50 | 4.70 | +0.80 | +21.05% | 27 | 8,297 | 33.97% |
| AMZN250117P00140000 | 2024-04-19 3:07PM EDT | 140.00 | 5.60 | 5.45 | 5.60 | +0.75 | +15.46% | 117 | 14,239 | 33.06% |
| AMZN250117P00145000 | 2024-04-19 2:37PM EDT | 145.00 | 6.62 | 6.50 | 6.70 | +0.82 | +14.14% | 66 | 5,691 | 32.32% |
| AMZN250117P00150000 | 2024-04-19 3:38PM EDT | 150.00 | 7.80 | 7.70 | 7.90 | +0.90 | +13.04% | 2,280 | 11,894 | 31.47% |
| AMZN250117P00155000 | 2024-04-19 3:07PM EDT | 155.00 | 9.35 | 9.10 | 9.35 | +1.15 | +14.02% | 90 | 5,436 | 30.80% |
| AMZN250117P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 11.05 | 10.70 | 10.95 | +1.55 | +16.32% | 163 | 5,359 | 30.06% |
| AMZN250117P00165000 | 2024-04-19 3:56PM EDT | 165.00 | 12.65 | 12.50 | 12.75 | +1.55 | +13.96% | 1,194 | 3,576 | 29.34% |
| AMZN250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 15.07 | 14.50 | 14.75 | +2.27 | +17.73% | 608 | 8,125 | 28.62% |
| AMZN250117P00175000 | 2024-04-19 3:56PM EDT | 175.00 | 16.83 | 16.70 | 16.95 | +1.78 | +11.83% | 1,384 | 5,490 | 27.88% |
| AMZN250117P00180000 | 2024-04-19 3:03PM EDT | 180.00 | 19.88 | 19.15 | 19.45 | +2.73 | +15.92% | 162 | 6,313 | 27.26% |
| AMZN250117P00185000 | 2024-04-19 3:51PM EDT | 185.00 | 22.30 | 21.75 | 22.10 | +2.75 | +14.07% | 1,542 | 6,632 | 26.51% |
| AMZN250117P00190000 | 2024-04-19 2:49PM EDT | 190.00 | 25.40 | 24.70 | 25.00 | +2.90 | +12.89% | 8 | 1,059 | 25.79% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 195.00 | 27.80 | 27.60 | 28.50 | +2.80 | +11.20% | 2 | 1,364 | 25.71% |
| AMZN250117P00200000 | 2024-04-19 12:20PM EDT | 200.00 | 31.30 | 30.85 | 31.85 | +4.10 | +15.07% | 11 | 3,787 | 24.99% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 205.00 | 31.67 | 34.55 | 35.85 | 0.00 | - | 2 | 91 | 25.14% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 210.00 | 28.43 | 38.25 | 39.60 | 0.00 | - | 4 | 151 | 24.41% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 41.75 | 43.40 | 0.00 | - | 2 | 58 | 23.29% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 46.00 | 47.85 | 0.00 | - | 2 | 81 | 23.39% |
| AMZN250117P00225000 | 2024-04-18 11:37AM EDT | 225.00 | 51.62 | 50.95 | 51.70 | +6.60 | +14.66% | 1 | 30 | 21.06% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 55.20 | 56.55 | 0.00 | - | 10 | 21 | 21.75% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 235.00 | 58.10 | 59.75 | 61.35 | +9.11 | +18.60% | 1 | 13 | 22.08% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 75.00 | 75.75 | 0.00 | - | - | 0 | 21.52% |
| 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 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 95.05 | 95.80 | 0.00 | - | 5 | 0 | 25.67% |
| AMZN250117P00280000 | 2024-04-17 9:39AM EDT | 280.00 | 95.50 | 105.00 | 105.75 | 0.00 | - | 10 | 0 | 26.89% |
© 2024 Yahoo. Todos los derechos reservados.