U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.13+2.58 (+2.57%)
Al cierre: 04:00PM EST
102.67 -0.46 (-0.45%)
Fuera de horario: 06:54PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117C000450002023-01-31 11:00AM EST45.0063.9062.7564.50+2.34+3.80%114963.84%
AMZN250117C000500002023-01-31 2:34PM EST50.0059.2558.6560.25+1.13+1.94%175,82560.50%
AMZN250117C000550002023-01-31 12:18PM EST55.0055.1054.7056.10-0.70-1.25%162757.65%
AMZN250117C000600002023-01-27 3:36PM EST60.0052.1050.8552.350.00-846455.56%
AMZN250117C000650002023-01-30 2:49PM EST65.0046.0047.1548.550.00-521653.44%
AMZN250117C000700002023-01-31 2:40PM EST70.0044.0243.7044.75+1.77+4.19%43,18151.51%
AMZN250117C000750002023-01-31 3:43PM EST75.0040.9040.1541.25+1.90+4.87%2388150.98%
AMZN250117C000800002023-01-31 3:18PM EST80.0037.0736.9538.05+1.37+3.84%1013,23749.60%
AMZN250117C000850002023-01-31 3:46PM EST85.0033.7033.7035.15+1.10+3.37%99013,77148.65%
AMZN250117C000900002023-01-31 3:58PM EST90.0031.4530.7531.55+1.75+5.89%1155,42246.05%
AMZN250117C000950002023-01-31 3:54PM EST95.0028.3628.0029.00+1.07+3.92%582,13845.36%
AMZN250117C001000002023-01-31 3:39PM EST100.0025.6725.4026.15+1.42+5.86%15410,93643.88%
AMZN250117C001050002023-01-31 3:27PM EST105.0022.9022.8523.80+0.80+3.62%311,74143.09%
AMZN250117C001100002023-01-31 3:57PM EST110.0021.0020.4521.20+1.38+7.03%1564,04641.64%
AMZN250117C001150002023-01-31 3:50PM EST115.0018.7118.5519.15+1.15+6.55%712,96840.95%
AMZN250117C001200002023-01-31 3:02PM EST120.0017.0016.6017.15+1.35+8.63%353,89140.11%
AMZN250117C001250002023-01-31 3:08PM EST125.0015.0314.7515.40+0.87+6.14%165,17439.49%
AMZN250117C001300002023-01-31 3:11PM EST130.0013.2313.3013.70+0.83+6.69%584,30038.75%
AMZN250117C001350002023-01-31 3:54PM EST135.0011.9011.6012.20+0.87+7.89%62,18538.14%
AMZN250117C001400002023-01-31 12:50PM EST140.0010.4510.3010.85+0.70+7.18%144,24637.60%
AMZN250117C001450002023-01-31 3:24PM EST145.009.209.009.65+0.45+5.14%43,10537.13%
AMZN250117C001500002023-01-31 3:49PM EST150.008.208.358.45+0.75+10.07%30724,78336.48%
AMZN250117C001550002023-01-31 3:05PM EST155.007.357.107.55+0.45+6.52%402,16236.22%
AMZN250117C001600002023-01-31 3:02PM EST160.006.556.256.85+0.78+13.52%121,95836.20%
AMZN250117C001650002023-01-31 3:15PM EST165.005.655.606.00+0.15+2.73%11,43435.71%
AMZN250117C001700002023-01-31 11:11AM EST170.005.014.755.25+0.71+16.51%22,28735.27%
AMZN250117C001750002023-01-31 3:00PM EST175.004.354.304.65-0.03-0.68%131,48335.01%
AMZN250117C001800002023-01-31 3:38PM EST180.003.893.804.10+0.39+11.14%2742,89034.74%
AMZN250117C001850002023-01-31 12:44PM EST185.003.403.303.70+0.15+4.62%152734.72%
AMZN250117C001900002023-01-31 3:02PM EST190.003.202.943.25+0.35+12.28%4682434.44%
AMZN250117C001950002023-01-31 1:42PM EST195.002.692.562.93+0.22+8.91%611,16634.41%
AMZN250117C002000002023-01-31 3:59PM EST200.002.502.392.60+0.25+11.11%57824,81734.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250117P000450002023-01-31 1:10PM EST45.001.501.401.55+0.05+3.45%111,18643.07%
AMZN250117P000500002023-01-31 3:19PM EST50.001.871.812.14-0.19-9.22%56,47241.84%
AMZN250117P000550002023-01-31 10:30AM EST55.002.492.402.75-0.09-3.49%259,32040.19%
AMZN250117P000600002023-01-31 1:42PM EST60.003.253.103.30-0.10-2.99%123,10237.97%
AMZN250117P000650002023-01-31 9:30AM EST65.004.253.904.20+0.05+1.19%103,27536.80%
AMZN250117P000700002023-01-31 3:19PM EST70.005.154.905.30-0.11-2.09%7643,49135.84%
AMZN250117P000750002023-01-31 10:35AM EST75.006.156.056.35-0.40-6.11%22,41534.34%
AMZN250117P000800002023-01-31 3:16PM EST80.007.527.357.85-0.43-5.41%10110,38333.61%
AMZN250117P000850002023-01-31 3:16PM EST85.009.258.909.20-0.27-2.84%99,43932.16%
AMZN250117P000900002023-01-31 3:52PM EST90.0010.8010.5511.05-0.45-4.00%3914,09731.42%
AMZN250117P000950002023-01-31 3:17PM EST95.0012.7212.4512.85-0.33-2.53%8227,04830.20%
AMZN250117P001000002023-01-31 3:08PM EST100.0014.7914.5515.00-0.81-5.19%18315,58829.29%
AMZN250117P001050002023-01-31 3:36PM EST105.0017.2816.7517.30-0.43-2.43%588,86728.28%
AMZN250117P001100002023-01-31 3:18PM EST110.0019.8019.2519.80-0.65-3.18%2314,35427.25%
AMZN250117P001150002023-01-31 3:52PM EST115.0022.4021.9022.70-0.90-3.86%245,92426.54%
AMZN250117P001200002023-01-30 3:00PM EST120.0026.2824.8025.650.00-1104,68925.53%
AMZN250117P001250002023-01-30 10:23AM EST125.0029.9427.9528.800.00-166,28424.46%
AMZN250117P001300002023-01-30 1:43PM EST130.0032.9031.4532.45-0.40-1.20%84,28723.92%
AMZN250117P001350002023-01-30 3:36PM EST135.0037.3934.8536.550.00-41,50023.93%
AMZN250117P001400002023-01-30 3:37PM EST140.0041.4838.9040.200.00-23,37122.57%
AMZN250117P001450002023-01-31 1:19PM EST145.0044.5043.0044.60-0.80-1.77%357222.56%
AMZN250117P001500002023-01-27 10:48AM EST150.0048.9646.4050.000.00-4798325.01%
AMZN250117P001550002023-01-26 9:37AM EST155.0057.0050.9054.600.00-1525.28%
AMZN250117P001600002023-01-26 2:32PM EST160.0061.5055.4559.350.00-2625.81%
AMZN250117P001650002023-01-30 1:32PM EST165.0064.0060.3564.150.00-1126.37%
AMZN250117P001700002023-01-24 10:21AM EST170.0073.2565.0068.900.00-5026.67%
AMZN250117P001750002023-01-10 11:50AM EST175.0085.4070.1073.950.00-2027.89%
AMZN250117P001800002023-01-26 1:49PM EST180.0081.4575.0078.850.00-1028.55%
AMZN250117P001850002023-01-23 2:52PM EST185.0088.1080.0583.800.00-2029.34%
AMZN250117P001900002023-01-31 10:03AM EST190.0087.4085.1088.80-1.53-1.72%1030.27%
AMZN250117P001950002023-01-25 3:09PM EST195.0098.3489.7593.700.00-20030.79%
AMZN250117P002000002023-01-19 11:25AM EST200.00106.3294.5099.500.00-2034.48%