U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.03+0.94 (+0.64%)
Al cierre: 04:00PM EST
147.10 +0.07 (+0.05%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620C000450002023-12-01 11:42AM EST45.00105.90104.70107.10+0.35+0.33%26348477.50%
AMZN250620C000500002023-10-10 10:54AM EST50.0086.1295.5597.450.00-281543.80%
AMZN250620C000550002023-10-31 9:46AM EST55.0084.2495.1097.550.00-262167.62%
AMZN250620C000600002023-11-30 12:04PM EST60.0092.5091.2593.75+1.71+1.88%276067.43%
AMZN250620C000650002023-11-16 3:02PM EST65.0084.2786.9089.350.00-1033164.68%
AMZN250620C000700002023-11-16 3:47PM EST70.0080.3082.6584.700.00-972961.73%
AMZN250620C000750002023-11-22 1:48PM EST75.0080.0078.6080.550.00-127259.94%
AMZN250620C000800002023-11-29 2:24PM EST80.0075.5774.9075.700.00-170457.57%
AMZN250620C000850002023-12-01 9:30AM EST85.0070.6370.9571.55-2.65-3.62%139055.79%
AMZN250620C000900002023-11-30 3:29PM EST90.0065.5066.9067.450.00-287953.87%
AMZN250620C000950002023-11-30 3:50PM EST95.0062.1962.2563.450.00-157651.33%
AMZN250620C001000002023-11-29 3:42PM EST100.0058.8559.0059.500.00-23,96150.35%
AMZN250620C001050002023-11-29 3:42PM EST105.0055.1555.2555.650.00-352849.20%
AMZN250620C001100002023-11-30 9:31AM EST110.0050.6551.6052.100.00-11,11348.00%
AMZN250620C001150002023-11-29 11:07AM EST115.0048.8248.1548.500.00-187646.58%
AMZN250620C001200002023-11-30 11:51AM EST120.0043.6444.7545.100.00-21,92145.39%
AMZN250620C001250002023-12-01 12:43PM EST125.0041.7341.5041.85+1.70+4.25%221,30144.31%
AMZN250620C001300002023-12-01 11:26AM EST130.0038.3038.3538.70+1.35+3.65%22,23543.25%
AMZN250620C001350002023-12-01 12:43PM EST135.0035.6035.4035.75+0.75+2.15%32,84542.35%
AMZN250620C001400002023-12-01 12:38PM EST140.0032.7632.5532.80+0.97+3.05%406,43541.30%
AMZN250620C001450002023-11-30 3:03PM EST145.0029.8029.8530.20+0.85+2.94%11,89940.60%
AMZN250620C001500002023-12-01 12:50PM EST150.0027.4727.3027.55+0.87+3.27%65,26339.68%
AMZN250620C001550002023-12-01 2:18PM EST155.0024.9524.8525.15+0.95+3.96%131,65038.94%
AMZN250620C001600002023-12-01 12:57PM EST160.0022.8522.6522.90+0.87+3.96%1061038.26%
AMZN250620C001650002023-12-01 1:07PM EST165.0020.6520.5520.80+0.20+0.98%82,16737.63%
AMZN250620C001700002023-12-01 3:57PM EST170.0018.7018.6018.85+0.39+2.13%2511,06637.04%
AMZN250620C001750002023-11-29 11:00AM EST175.0017.4016.8017.050.00-24,27436.50%
AMZN250620C001800002023-12-01 3:49PM EST180.0015.1815.1515.40-0.37-2.38%252,36336.01%
AMZN250620C001850002023-11-30 3:52PM EST185.0013.7513.6013.850.00-21,62135.52%
AMZN250620C001900002023-11-30 12:50PM EST190.0012.0512.2512.500.00-12749635.16%
AMZN250620C001950002023-11-30 9:37AM EST195.0011.0511.0011.200.00-156534.72%
AMZN250620C002000002023-12-01 2:59PM EST200.0010.059.8510.15+0.55+5.79%349334.53%
AMZN250620C002100002023-12-01 1:08PM EST210.008.057.908.10-0.35-4.17%12,60033.81%
AMZN250620C002200002023-12-01 9:49AM EST220.006.506.406.55-0.10-1.52%14633.42%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620P000450002023-11-21 2:27PM EST45.000.420.300.420.00-31,70847.97%
AMZN250620P000500002023-12-01 2:40PM EST50.000.510.440.54+0.02+4.08%1218645.83%
AMZN250620P000550002023-12-01 2:40PM EST55.000.690.600.72+0.01+1.47%841844.29%
AMZN250620P000600002023-11-21 10:30AM EST60.001.000.850.920.00-8061542.65%
AMZN250620P000650002023-11-21 1:16PM EST65.001.231.031.160.00-8542441.15%
AMZN250620P000700002023-11-30 2:10PM EST70.001.481.391.460.00-11,58639.83%
AMZN250620P000750002023-11-27 1:39PM EST75.001.771.751.850.00-23,03138.77%
AMZN250620P000800002023-11-29 10:26AM EST80.002.262.152.250.00-21,13237.49%
AMZN250620P000850002023-11-30 3:50PM EST85.002.792.652.760.00-123,07736.44%
AMZN250620P000900002023-11-28 3:58PM EST90.003.383.203.400.00-13,14935.60%
AMZN250620P000950002023-11-27 10:46AM EST95.004.023.904.05+0.09+2.29%26,48334.52%
AMZN250620P001000002023-11-30 2:08PM EST100.005.104.704.850.00-47,78633.62%
AMZN250620P001050002023-11-28 9:31AM EST105.005.755.605.750.00-14,11532.73%
AMZN250620P001100002023-11-29 3:56PM EST110.006.766.606.80-0.09-1.31%52,25331.93%
AMZN250620P001150002023-11-30 11:55AM EST115.008.257.757.950.00-12,15331.09%
AMZN250620P001200002023-11-29 9:57AM EST120.009.009.059.250.00-180030.29%
AMZN250620P001250002023-12-01 3:32PM EST125.0010.5110.5010.75-0.17-1.59%117,49429.60%
AMZN250620P001300002023-12-01 10:54AM EST130.0012.4012.1012.35-0.02-0.16%5101,89628.82%
AMZN250620P001350002023-12-01 1:03PM EST135.0013.9513.8514.20-0.14-0.99%5164528.17%
AMZN250620P001400002023-12-01 11:34AM EST140.0015.9015.7516.10-0.25-1.55%331,14327.36%
AMZN250620P001450002023-11-22 11:09AM EST145.0018.2117.8518.50+0.21+1.17%139927.00%
AMZN250620P001500002023-12-01 12:54PM EST150.0020.2820.1020.45-0.67-3.20%201,59625.76%
AMZN250620P001550002023-11-13 12:14PM EST155.0024.9022.5523.250.00-1010425.43%
AMZN250620P001600002023-11-27 12:20PM EST160.0024.4724.8025.850.00-8617524.57%
AMZN250620P001650002023-11-21 10:24AM EST165.0030.7027.6528.750.00-213023.84%
AMZN250620P001700002023-11-27 11:06AM EST170.0030.4030.4531.900.00-217923.18%
AMZN250620P001750002023-11-13 10:31AM EST175.0037.6534.1534.900.00-14021.97%
AMZN250620P001800002023-11-30 10:45AM EST180.0039.3037.5538.450.00-712921.27%
AMZN250620P001850002023-11-27 9:40AM EST185.0040.7840.9042.200.00-31820.57%
AMZN250620P001900002023-11-30 10:45AM EST190.0046.8045.0046.400.00-746220.38%
AMZN250620P001950002023-11-27 10:40AM EST195.0048.0048.9550.600.00-1219.90%
AMZN250620P002000002023-11-30 3:23PM EST200.0055.6053.3555.250.00-1120.22%
AMZN250620P002100002023-11-30 12:36PM EST210.0064.9061.8064.400.00-3319.89%