U.S. markets open in 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.54+2.31 (+1.30%)
Al cierre: 04:00PM EDT
180.16 +0.62 (+0.35%)
Antes de la apertura del mercado: 08:59AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250321C000800002024-04-18 12:34PM EDT80.00106.300.000.000.00-1270.00%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-1372.02%
AMZN250321C000900002024-04-17 11:16AM EDT90.0098.550.000.000.00-150.00%
AMZN250321C000950002024-04-08 11:11AM EDT95.0097.880.000.000.00-390.00%
AMZN250321C001000002024-04-23 3:46PM EDT100.0085.870.000.000.00-501050.00%
AMZN250321C001050002024-04-18 3:49PM EDT105.0081.500.000.000.00-10110.00%
AMZN250321C001100002024-04-23 10:17AM EDT110.0075.100.000.000.00-18260.00%
AMZN250321C001150002024-04-23 12:22PM EDT115.0071.700.000.000.00-2130.00%
AMZN250321C001200002024-04-15 1:30PM EDT120.0072.840.000.000.00-1730.00%
AMZN250321C001250002024-04-19 2:28PM EDT125.0060.110.000.000.00-21270.00%
AMZN250321C001300002024-04-19 12:47PM EDT130.0055.640.000.000.00-711760.00%
AMZN250321C001350002024-04-18 1:01PM EDT135.0057.230.000.000.00-32000.00%
AMZN250321C001400002024-04-23 1:26PM EDT140.0051.400.000.000.00-43810.00%
AMZN250321C001450002024-04-23 11:48AM EDT145.0047.500.000.000.00-31980.00%
AMZN250321C001500002024-04-22 10:24AM EDT150.0041.640.000.000.00-24290.00%
AMZN250321C001550002024-04-23 12:07PM EDT155.0040.170.000.000.00-15220.00%
AMZN250321C001600002024-04-23 3:55PM EDT160.0037.800.000.000.00-14530.00%
AMZN250321C001650002024-04-23 3:33PM EDT165.0034.650.000.000.00-116430.00%
AMZN250321C001700002024-04-23 10:06AM EDT170.0030.020.000.000.00-54320.00%
AMZN250321C001750002024-04-23 3:39PM EDT175.0028.600.000.000.00-561,4270.00%
AMZN250321C001800002024-04-23 2:48PM EDT180.0026.050.000.000.00-5231,8460.10%
AMZN250321C001850002024-04-23 3:59PM EDT185.0023.330.000.000.00-116960.78%
AMZN250321C001900002024-04-23 12:17PM EDT190.0020.710.000.000.00-24261.56%
AMZN250321C001950002024-04-23 3:20PM EDT195.0018.950.000.000.00-2567361.56%
AMZN250321C002000002024-04-23 3:56PM EDT200.0016.850.000.000.00-299,4823.13%
AMZN250321C002050002024-04-19 3:43PM EDT205.0013.100.000.000.00-245643.13%
AMZN250321C002100002024-04-23 1:40PM EDT210.0012.950.000.000.00-94973.13%
AMZN250321C002150002024-04-23 3:49PM EDT215.0011.800.000.000.00-227173.13%
AMZN250321C002200002024-04-23 9:57AM EDT220.009.700.000.000.00-366946.25%
AMZN250321C002250002024-04-23 3:07PM EDT225.009.100.000.000.00-19816.25%
AMZN250321C002300002024-04-23 12:40PM EDT230.007.950.000.000.00-182,2336.25%
AMZN250321C002350002024-04-22 10:34AM EDT235.006.300.000.000.00-71896.25%
AMZN250321C002400002024-04-23 9:30AM EDT240.006.080.000.000.00-351186.25%
AMZN250321C002450002024-04-23 1:50PM EDT245.005.300.000.000.00-3696.25%
AMZN250321C002500002024-04-23 1:52PM EDT250.004.650.000.000.00-112436.25%
AMZN250321C002550002024-04-23 2:30PM EDT255.004.100.000.000.00-14276.25%
AMZN250321C002600002024-04-23 12:13PM EDT260.003.520.000.000.00-134806.25%
AMZN250321C002700002024-04-19 3:30PM EDT270.002.600.000.000.00-623036.25%
AMZN250321C002800002024-04-23 2:27PM EDT280.002.130.000.000.00-1513812.50%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250321P000800002024-04-23 1:49PM EDT80.000.610.000.000.00-315812.50%
AMZN250321P000850002024-04-15 10:15AM EDT85.000.640.000.000.00-14912.50%
AMZN250321P000900002024-04-18 2:31PM EDT90.000.950.000.000.00-4831612.50%
AMZN250321P000950002024-04-23 12:10PM EDT95.001.130.000.000.00-4810912.50%
AMZN250321P001000002024-04-23 10:07AM EDT100.001.400.000.000.00-37412.50%
AMZN250321P001050002024-04-10 3:10PM EDT105.001.440.000.000.00-8023212.50%
AMZN250321P001100002024-04-19 2:29PM EDT110.002.330.000.000.00-230812.50%
AMZN250321P001150002024-04-22 3:39PM EDT115.002.560.000.000.00-145812.50%
AMZN250321P001200002024-04-19 1:02PM EDT120.003.310.000.000.00-53396.25%
AMZN250321P001250002024-04-23 3:51PM EDT125.003.300.000.000.00-556616.25%
AMZN250321P001300002024-04-23 3:56PM EDT130.003.980.000.000.00-31,3556.25%
AMZN250321P001350002024-04-22 12:50PM EDT135.005.350.000.000.00-569226.25%
AMZN250321P001400002024-04-22 11:11AM EDT140.006.550.000.000.00-32,7586.25%
AMZN250321P001450002024-04-22 1:07PM EDT145.007.400.000.000.00-5001,0726.25%
AMZN250321P001500002024-04-23 3:51PM EDT150.007.850.000.000.00-763,2653.13%
AMZN250321P001550002024-04-23 2:25PM EDT155.009.200.000.000.00-5061,9833.13%
AMZN250321P001600002024-04-23 3:20PM EDT160.0010.600.000.000.00-5672,6233.13%
AMZN250321P001650002024-04-22 9:45AM EDT165.0013.150.000.000.00-35,0171.56%
AMZN250321P001700002024-04-23 3:10PM EDT170.0014.100.000.000.00-16211.56%
AMZN250321P001750002024-04-23 12:51PM EDT175.0016.450.000.000.00-11,3060.78%
AMZN250321P001800002024-04-23 3:56PM EDT180.0018.420.000.000.00-588,4840.00%
AMZN250321P001850002024-04-23 10:44AM EDT185.0021.800.000.000.00-521,1390.00%
AMZN250321P001900002024-04-23 3:35PM EDT190.0023.400.000.000.00-301730.00%
AMZN250321P001950002024-04-23 3:35PM EDT195.0026.230.000.000.00-302420.00%
AMZN250321P002000002024-04-22 2:27PM EDT200.0030.380.000.000.00-1420.00%
AMZN250321P002050002024-04-18 1:46PM EDT205.0033.250.000.000.00-120.00%
AMZN250321P002100002024-04-23 10:41AM EDT210.0037.450.000.000.00-43570.00%
AMZN250321P002150002024-04-18 12:34PM EDT215.0038.520.000.000.00-130.00%
AMZN250321P002200002024-04-15 1:12PM EDT220.0039.160.000.000.00-230.00%
AMZN250321P002250002024-04-17 11:30AM EDT225.0046.000.000.000.00-55120.00%
AMZN250321P002300002024-04-22 11:41AM EDT230.0055.750.000.000.00-17190.00%
AMZN250321P002350002024-04-23 9:45AM EDT235.0058.800.000.000.00-1620.00%
AMZN250321P002400002024-04-02 12:58PM EDT240.0060.100.000.000.00-240.00%
AMZN250321P002450002024-04-16 11:13AM EDT245.0061.300.000.000.00--10.00%