U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.88+2.36 (+1.63%)
Al cierre: 04:00PM EST
146.60 -0.28 (-0.19%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117C000450002023-12-04 9:30AM EST45.00103.44103.70105.400.00-113,12182.51%
AMZN250117C000500002023-12-06 10:27AM EST50.0098.5099.40101.350.00-46,95481.52%
AMZN250117C000550002023-12-05 12:42PM EST55.0094.5594.1596.250.00-192473.95%
AMZN250117C000600002023-12-05 2:35PM EST60.0091.0090.0591.80+0.07+0.08%11,36472.24%
AMZN250117C000650002023-12-04 11:33AM EST65.0083.9285.2086.800.00-21,45967.07%
AMZN250117C000700002023-12-05 2:35PM EST70.0081.9380.7082.250.00-54,02464.12%
AMZN250117C000750002023-12-05 12:21PM EST75.0077.5076.4578.250.00-289762.83%
AMZN250117C000800002023-12-04 9:47AM EST80.0070.4171.4073.900.00-22,60859.16%
AMZN250117C000850002023-12-05 1:20PM EST85.0068.2468.0569.350.00-404,22458.16%
AMZN250117C000900002023-12-05 9:52AM EST90.0063.0063.9064.950.00-14,87855.89%
AMZN250117C000950002023-12-05 1:49PM EST95.0059.8559.7060.55+0.02+0.03%62,41453.49%
AMZN250117C001000002023-12-07 12:47PM EST100.0056.5055.4056.15+2.60+4.82%78,70450.91%
AMZN250117C001050002023-12-07 12:26PM EST105.0052.0851.8052.15+1.58+3.13%31,91950.07%
AMZN250117C001100002023-12-07 12:47PM EST110.0048.7947.9048.15+2.64+5.72%54,41748.13%
AMZN250117C001150002023-12-07 9:40AM EST115.0044.2044.1544.40+1.10+2.55%13,31146.60%
AMZN250117C001200002023-12-07 3:19PM EST120.0040.5540.5540.75+1.10+2.79%114,60545.12%
AMZN250117C001250002023-12-07 12:57PM EST125.0037.2037.1037.30+1.77+5.00%328,47043.85%
AMZN250117C001300002023-12-07 3:57PM EST130.0033.7533.8034.00+1.25+3.85%7116,41542.65%
AMZN250117C001350002023-12-07 3:23PM EST135.0030.7230.6030.80+1.57+5.39%2375,75541.44%
AMZN250117C001400002023-12-07 3:41PM EST140.0027.6927.7027.95+1.24+4.69%919,42040.61%
AMZN250117C001450002023-12-07 3:56PM EST145.0024.9524.9025.10+1.43+6.08%586,11039.55%
AMZN250117C001500002023-12-07 3:52PM EST150.0022.3522.3022.50+1.21+5.72%26722,16838.68%
AMZN250117C001550002023-12-07 2:39PM EST155.0019.9019.8520.05+1.10+5.85%556,89637.82%
AMZN250117C001600002023-12-07 1:25PM EST160.0017.6017.6517.85+1.05+6.34%3928,55937.13%
AMZN250117C001650002023-12-07 3:24PM EST165.0015.6715.6515.80+1.05+7.18%409,17636.44%
AMZN250117C001700002023-12-07 3:24PM EST170.0013.8013.7513.95+0.43+3.22%9215,10935.83%
AMZN250117C001750002023-12-07 3:56PM EST175.0012.1712.1012.25+0.59+5.09%1547,65835.25%
AMZN250117C001800002023-12-07 3:56PM EST180.0010.6310.6010.75+0.70+7.05%1487,75934.76%
AMZN250117C001850002023-12-07 3:19PM EST185.009.299.259.40+0.34+3.80%35,32734.31%
AMZN250117C001900002023-12-07 10:39AM EST190.008.158.058.20+0.36+4.62%572,51433.90%
AMZN250117C001950002023-12-07 9:40AM EST195.007.237.007.15+0.25+3.58%25,94033.56%
AMZN250117C002000002023-12-07 3:54PM EST200.006.146.106.20+0.44+7.72%25421,55533.20%
AMZN250117C002100002023-12-07 3:42PM EST210.004.594.604.70+0.14+3.15%69,38632.75%
AMZN250117C002200002023-12-07 2:22PM EST220.003.503.453.55+0.30+9.37%1284732.39%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117P000450002023-12-07 2:46PM EST45.000.170.150.18-0.01-5.56%1016,48849.95%
AMZN250117P000500002023-12-01 2:00PM EST50.000.270.250.300.00-452,84849.17%
AMZN250117P000550002023-12-06 1:54PM EST55.000.370.350.390.00-26,51546.97%
AMZN250117P000600002023-12-07 3:01PM EST60.000.490.450.53-0.01-2.00%17,08845.41%
AMZN250117P000650002023-11-30 2:11PM EST65.000.690.620.670.00-1225,95143.51%
AMZN250117P000700002023-12-05 11:21AM EST70.000.860.810.870.00-39,99542.04%
AMZN250117P000750002023-12-07 12:50PM EST75.001.071.051.11-0.05-4.46%25,60240.61%
AMZN250117P000800002023-12-06 12:43PM EST80.001.331.351.42-0.09-6.34%215,45139.38%
AMZN250117P000850002023-12-06 9:38AM EST85.001.751.711.760.00-515,02938.03%
AMZN250117P000900002023-12-05 1:16PM EST90.002.132.142.19-0.12-5.33%1423,90236.84%
AMZN250117P000950002023-12-07 10:10AM EST95.002.762.662.73-0.13-4.50%712,03735.82%
AMZN250117P001000002023-12-07 2:10PM EST100.003.313.253.35-0.19-5.43%27731,12034.78%
AMZN250117P001050002023-12-07 2:58PM EST105.004.054.004.10-0.25-5.81%10428,45633.84%
AMZN250117P001100002023-12-07 12:27PM EST110.004.874.854.95-0.23-4.51%321,42432.86%
AMZN250117P001150002023-12-07 12:33PM EST115.005.905.806.00-0.37-5.90%9915,65432.07%
AMZN250117P001200002023-12-07 3:49PM EST120.007.126.957.15-0.11-1.52%9712,12531.18%
AMZN250117P001250002023-12-07 2:09PM EST125.008.408.308.50-0.30-3.45%9415,46330.38%
AMZN250117P001300002023-12-07 2:27PM EST130.009.929.759.95-0.38-3.69%1,38418,96929.45%
AMZN250117P001350002023-12-07 3:50PM EST135.0011.6011.4511.65-0.16-1.36%855,48328.65%
AMZN250117P001400002023-12-07 3:18PM EST140.0013.5513.3013.55-0.60-4.24%1069,59227.86%
AMZN250117P001450002023-12-07 2:50PM EST145.0015.5515.3515.65-0.40-2.51%793,46427.06%
AMZN250117P001500002023-12-07 3:18PM EST150.0017.8017.7018.20-0.35-1.93%278,87926.64%
AMZN250117P001550002023-12-06 3:48PM EST155.0021.4019.8520.400.00-1,6572,54925.28%
AMZN250117P001600002023-12-07 11:20AM EST160.0023.2522.9023.15-0.65-2.72%4349924.43%
AMZN250117P001650002023-12-07 3:56PM EST165.0026.0025.5026.25-1.05-3.88%6273823.76%
AMZN250117P001700002023-12-07 11:22AM EST170.0029.3728.5529.35-1.58-5.11%879522.67%
AMZN250117P001750002023-12-07 3:56PM EST175.0032.5932.0032.85-0.47-1.42%601,03321.83%
AMZN250117P001800002023-12-06 10:34AM EST180.0037.1035.9036.500.00-71,02620.78%
AMZN250117P001850002023-12-06 3:51PM EST185.0042.0039.4540.850.00-847520.85%
AMZN250117P001900002023-12-04 3:40PM EST190.0046.1544.0544.850.00-41419.55%
AMZN250117P001950002023-11-27 11:00AM EST195.0047.0048.0049.050.00-10117.96%
AMZN250117P002000002023-12-04 2:16PM EST200.0055.3651.3555.300.00-12123.60%
AMZN250117P002100002023-12-07 11:53AM EST210.0062.9062.2064.10-3.50-5.27%1021.61%
AMZN250117P002200002023-11-22 10:28AM EST220.0073.0072.5073.70-0.10-0.14%2021.46%