U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.63-4.59 (-2.56%)
Al cierre: 04:00PM EDT
173.85 -0.78 (-0.45%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117C000450002024-04-12 10:10AM EDT45.00131.05130.60132.10-13.55-9.37%16,03099.05%
AMZN250117C000500002024-04-16 11:25AM EDT50.00136.85125.20128.250.00-107,07195.85%
AMZN250117C000550002024-04-03 2:10PM EDT55.00130.30120.65123.500.00-1092092.31%
AMZN250117C000600002024-04-19 1:18PM EDT60.00117.75115.70118.75-8.73-6.90%11,37287.17%
AMZN250117C000650002024-04-19 3:27PM EDT65.00112.22110.95114.00-10.28-8.39%41,45983.15%
AMZN250117C000700002024-04-19 2:07PM EDT70.00108.50107.40108.35-5.08-4.47%24,22180.32%
AMZN250117C000750002024-04-19 2:29PM EDT75.00103.50101.75104.50-6.44-5.86%195576.55%
AMZN250117C000800002024-04-17 1:30PM EDT80.00105.2598.0098.950.00-22,71373.47%
AMZN250117C000850002024-04-19 12:23PM EDT85.0093.9293.3594.25-14.46-13.34%54,17270.33%
AMZN250117C000900002024-04-19 12:04PM EDT90.0088.4988.7089.60-6.51-6.85%134,44567.34%
AMZN250117C000950002024-04-19 12:40PM EDT95.0084.2583.2085.80-9.75-10.37%12,36364.39%
AMZN250117C001000002024-04-19 3:02PM EDT100.0079.2779.4580.40-5.50-6.49%397,93861.78%
AMZN250117C001050002024-04-19 1:15PM EDT105.0075.5074.9075.90-6.85-8.32%12,20159.33%
AMZN250117C001100002024-04-19 3:41PM EDT110.0070.0070.4571.35-5.65-7.47%584,15756.94%
AMZN250117C001150002024-04-19 3:59PM EDT115.0066.4966.0566.90-8.71-11.58%43,15454.74%
AMZN250117C001200002024-04-19 3:19PM EDT120.0061.8061.6563.00-4.79-7.19%715,20053.25%
AMZN250117C001250002024-04-19 3:43PM EDT125.0056.8557.4058.60-5.67-9.07%68,98251.14%
AMZN250117C001300002024-04-19 3:16PM EDT130.0053.3553.5054.15-4.71-8.11%2915,23750.12%
AMZN250117C001350002024-04-19 3:25PM EDT135.0049.5049.4549.95-6.51-11.62%1545,44348.07%
AMZN250117C001400002024-04-19 3:46PM EDT140.0044.8945.6045.95-4.98-9.99%88,05946.35%
AMZN250117C001450002024-04-19 3:46PM EDT145.0041.1441.7542.20-4.51-9.88%2686,21545.01%
AMZN250117C001500002024-04-19 3:44PM EDT150.0037.5538.3038.50-4.85-11.44%29220,86043.57%
AMZN250117C001550002024-04-19 1:53PM EDT155.0035.6934.8035.10-3.15-8.11%346,77342.52%
AMZN250117C001600002024-04-19 3:42PM EDT160.0030.8531.5531.75-4.45-12.61%24211,09741.32%
AMZN250117C001650002024-04-19 3:10PM EDT165.0027.9728.4528.70-4.00-12.51%2239,34840.44%
AMZN250117C001700002024-04-19 3:50PM EDT170.0025.7025.5025.70-3.25-11.23%66118,20739.39%
AMZN250117C001750002024-04-19 3:59PM EDT175.0023.0022.8023.00-2.88-11.13%52710,86238.61%
AMZN250117C001800002024-04-19 3:56PM EDT180.0020.3520.2520.45-2.83-12.21%48113,11237.81%
AMZN250117C001850002024-04-19 3:46PM EDT185.0017.5017.9518.15-3.32-15.95%1398,82037.17%
AMZN250117C001900002024-04-19 3:53PM EDT190.0015.7015.8016.05-2.77-15.00%4185,70036.60%
AMZN250117C001950002024-04-19 3:16PM EDT195.0013.7513.9014.05-2.32-14.44%1609,78435.93%
AMZN250117C002000002024-04-19 3:59PM EDT200.0012.2012.2012.30-2.03-14.27%2,35823,91135.42%
AMZN250117C002050002024-04-19 2:30PM EDT205.0010.4010.5510.75-2.10-16.80%521,87435.00%
AMZN250117C002100002024-04-19 3:41PM EDT210.009.259.159.35-1.69-15.45%21013,30834.59%
AMZN250117C002150002024-04-19 3:31PM EDT215.007.957.858.10-1.55-16.32%154,77434.20%
AMZN250117C002200002024-04-19 3:56PM EDT220.006.956.807.00-1.31-15.86%26214,14833.87%
AMZN250117C002250002024-04-19 3:56PM EDT225.005.955.856.05-1.15-16.20%401,40233.60%
AMZN250117C002300002024-04-19 2:31PM EDT230.005.155.055.20-1.08-17.34%2974,19133.32%
AMZN250117C002350002024-04-19 3:42PM EDT235.004.314.354.45-1.04-19.44%1531,42133.05%
AMZN250117C002400002024-04-19 2:26PM EDT240.003.843.703.85-0.76-16.52%3482,73432.94%
AMZN250117C002450002024-04-19 2:00PM EDT245.003.323.203.30-0.68-17.00%648132.76%
AMZN250117C002500002024-04-19 3:02PM EDT250.002.732.772.81-0.69-20.18%951,62132.56%
AMZN250117C002550002024-04-19 3:35PM EDT255.002.362.382.46-0.57-19.45%381,65432.62%
AMZN250117C002600002024-04-19 2:41PM EDT260.002.022.012.14-0.51-20.16%1299632.63%
AMZN250117C002700002024-04-19 2:54PM EDT270.001.531.511.59-0.36-19.05%2985932.53%
AMZN250117C002800002024-04-19 3:59PM EDT280.001.161.131.20-0.27-18.88%861632.58%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117P000450002024-04-16 10:05AM EDT45.000.060.040.060.00-18,73858.59%
AMZN250117P000500002024-04-12 11:00AM EDT50.000.080.090.120.00-39753,69458.79%
AMZN250117P000550002024-04-17 12:01PM EDT55.000.120.120.170.00-16,41756.64%
AMZN250117P000600002024-04-19 10:19AM EDT60.000.170.160.20+0.04+30.77%16,76654.10%
AMZN250117P000650002024-04-17 12:06PM EDT65.000.200.230.250.00-2226,46552.30%
AMZN250117P000700002024-04-18 1:24PM EDT70.000.280.290.340.00-110,16850.59%
AMZN250117P000750002024-04-19 10:19AM EDT75.000.370.370.42+0.01+2.78%15,73249.17%
AMZN250117P000800002024-04-19 12:02PM EDT80.000.450.470.53+0.04+9.76%114,03047.53%
AMZN250117P000850002024-04-19 10:38AM EDT85.000.600.610.65+0.06+11.11%3014,52145.83%
AMZN250117P000900002024-04-19 3:47PM EDT90.000.800.760.79+0.15+23.08%58424,10944.14%
AMZN250117P000950002024-04-17 3:58PM EDT95.000.820.930.990.00-712,05342.86%
AMZN250117P001000002024-04-19 2:48PM EDT100.001.201.161.20+0.15+14.29%9731,63441.39%
AMZN250117P001050002024-04-19 2:40PM EDT105.001.451.431.46+0.17+13.28%728,62140.05%
AMZN250117P001100002024-04-19 3:45PM EDT110.001.821.741.78+0.26+16.67%42019,56738.83%
AMZN250117P001150002024-04-19 3:24PM EDT115.002.172.102.18+0.28+14.81%414,17737.76%
AMZN250117P001200002024-04-19 3:59PM EDT120.002.602.572.64+0.32+14.04%95417,54536.66%
AMZN250117P001250002024-04-19 2:30PM EDT125.003.143.103.20+0.35+12.54%6521,82035.66%
AMZN250117P001300002024-04-19 3:20PM EDT130.003.853.753.85+0.50+14.93%14825,64934.67%
AMZN250117P001350002024-04-19 3:56PM EDT135.004.604.504.70+0.80+21.05%278,29733.97%
AMZN250117P001400002024-04-19 3:07PM EDT140.005.605.455.60+0.75+15.46%11714,23933.06%
AMZN250117P001450002024-04-19 2:37PM EDT145.006.626.506.70+0.82+14.14%665,69132.32%
AMZN250117P001500002024-04-19 3:59PM EDT150.007.807.707.90+0.90+13.04%2,28011,89431.47%
AMZN250117P001550002024-04-19 3:07PM EDT155.009.359.109.35+1.15+14.02%905,43630.80%
AMZN250117P001600002024-04-19 3:50PM EDT160.0011.0510.7010.95+1.55+16.32%1635,35930.06%
AMZN250117P001650002024-04-19 3:56PM EDT165.0012.6512.5012.75+1.55+13.96%1,1943,57629.34%
AMZN250117P001700002024-04-19 3:46PM EDT170.0015.0714.5014.75+2.27+17.73%6088,12528.62%
AMZN250117P001750002024-04-19 3:56PM EDT175.0016.8316.7016.95+1.78+11.83%1,3845,49027.88%
AMZN250117P001800002024-04-19 3:03PM EDT180.0019.8819.1519.45+2.73+15.92%1626,31327.26%
AMZN250117P001850002024-04-19 3:51PM EDT185.0022.3021.7522.10+2.75+14.07%1,5426,63226.51%
AMZN250117P001900002024-04-19 2:49PM EDT190.0025.4024.7025.00+2.90+12.89%81,05925.79%
AMZN250117P001950002024-04-19 2:23PM EDT195.0027.8027.6028.50+2.80+11.20%21,36425.71%
AMZN250117P002000002024-04-19 12:20PM EDT200.0031.3030.8531.85+4.10+15.07%113,78724.99%
AMZN250117P002050002024-04-18 1:33PM EDT205.0031.6734.5535.850.00-29125.14%
AMZN250117P002100002024-04-11 3:51PM EDT210.0028.4338.2539.600.00-415124.41%
AMZN250117P002150002024-04-15 10:17AM EDT215.0033.3541.7543.400.00-25823.29%
AMZN250117P002200002024-04-15 11:53AM EDT220.0037.5046.0047.850.00-28123.39%
AMZN250117P002250002024-04-18 11:37AM EDT225.0051.6250.9551.70+6.60+14.66%13021.06%
AMZN250117P002300002024-04-11 3:16PM EDT230.0043.3155.2056.550.00-102121.75%
AMZN250117P002350002024-04-19 10:08AM EDT235.0058.1059.7561.35+9.11+18.60%11322.08%
AMZN250117P002400002024-02-02 1:30PM EDT240.0067.7061.3562.300.00-1200.00%
AMZN250117P002450002024-03-01 11:17AM EDT245.0067.7064.3565.200.00-200.00%
AMZN250117P002500002024-04-08 3:45PM EDT250.0064.3875.0075.750.00--021.52%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-1000.00%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3995.0595.800.00-5025.67%
AMZN250117P002800002024-04-17 9:39AM EDT280.0095.50105.00105.750.00-10026.89%