Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-30 10:20AM EDT | 45.00 | 138.55 | 142.10 | 145.70 | 0.00 | - | 2 | 502 | 91.96% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 137.55 | 140.90 | 0.00 | - | 400 | 2,415 | 87.83% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 0.00% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 128.35 | 131.00 | 0.00 | - | 10 | 770 | 79.16% |
| AMZN250620C00065000 | 2024-05-03 12:28PM EDT | 65.00 | 125.00 | 123.50 | 126.35 | +4.60 | +3.82% | 1 | 325 | 75.44% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 119.00 | 122.40 | 0.00 | - | 6 | 571 | 74.51% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 109.30 | 114.00 | 117.20 | 0.00 | - | 1 | 260 | 69.43% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 109.50 | 112.55 | 0.00 | - | 3 | 1,856 | 66.96% |
| AMZN250620C00085000 | 2024-04-29 10:10AM EDT | 85.00 | 101.40 | 104.85 | 108.00 | 0.00 | - | 4 | 395 | 64.42% |
| AMZN250620C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 94.00 | 100.40 | 103.30 | 0.00 | - | 1 | 2,728 | 62.02% |
| AMZN250620C00095000 | 2024-05-02 1:51PM EDT | 95.00 | 96.49 | 96.50 | 99.10 | 0.00 | - | 1 | 569 | 61.35% |
| AMZN250620C00100000 | 2024-05-02 1:12PM EDT | 100.00 | 94.20 | 91.90 | 94.00 | +3.90 | +4.32% | 10 | 4,072 | 58.08% |
| AMZN250620C00105000 | 2024-05-01 2:38PM EDT | 105.00 | 85.00 | 87.35 | 89.80 | 0.00 | - | 1 | 441 | 56.28% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 110.00 | 83.07 | 83.05 | 85.70 | 0.00 | - | 4 | 1,054 | 54.90% |
| AMZN250620C00115000 | 2024-05-02 2:36PM EDT | 115.00 | 79.00 | 79.55 | 81.10 | 0.00 | - | 1 | 850 | 53.78% |
| AMZN250620C00120000 | 2024-05-01 12:01PM EDT | 120.00 | 66.90 | 75.15 | 77.15 | 0.00 | - | 3 | 2,186 | 52.26% |
| AMZN250620C00125000 | 2024-05-03 12:38PM EDT | 125.00 | 72.34 | 71.25 | 73.45 | +6.34 | +9.61% | 1 | 9,447 | 51.45% |
| AMZN250620C00130000 | 2024-05-03 10:46AM EDT | 130.00 | 69.45 | 67.25 | 68.50 | +5.55 | +8.69% | 3 | 2,500 | 50.40% |
| AMZN250620C00135000 | 2024-04-30 3:50PM EDT | 135.00 | 58.32 | 63.20 | 64.60 | 0.00 | - | 3 | 2,805 | 49.13% |
| AMZN250620C00140000 | 2024-05-03 11:31AM EDT | 140.00 | 59.99 | 59.20 | 60.75 | +1.49 | +2.55% | 3 | 6,933 | 47.86% |
| AMZN250620C00145000 | 2024-05-03 1:59PM EDT | 145.00 | 56.35 | 55.90 | 56.55 | +1.00 | +1.81% | 2 | 1,949 | 45.90% |
| AMZN250620C00150000 | 2024-05-03 9:53AM EDT | 150.00 | 52.70 | 52.30 | 52.85 | +1.70 | +3.33% | 11 | 5,971 | 44.71% |
| AMZN250620C00155000 | 2024-05-03 3:24PM EDT | 155.00 | 49.15 | 48.80 | 49.50 | +2.25 | +4.80% | 2 | 1,625 | 43.96% |
| AMZN250620C00160000 | 2024-05-03 10:18AM EDT | 160.00 | 46.60 | 45.50 | 46.05 | +1.73 | +3.86% | 10 | 3,131 | 42.92% |
| AMZN250620C00165000 | 2024-05-03 3:08PM EDT | 165.00 | 42.62 | 42.25 | 42.80 | +3.07 | +7.76% | 7 | 2,500 | 42.05% |
| AMZN250620C00170000 | 2024-05-03 2:07PM EDT | 170.00 | 39.40 | 39.20 | 39.55 | +1.24 | +3.25% | 49 | 9,458 | 41.05% |
| AMZN250620C00175000 | 2024-05-03 12:44PM EDT | 175.00 | 36.77 | 36.25 | 36.60 | +1.27 | +3.58% | 14 | 6,017 | 40.32% |
| AMZN250620C00180000 | 2024-05-03 3:46PM EDT | 180.00 | 33.60 | 33.45 | 33.80 | +1.30 | +4.02% | 81 | 3,734 | 39.66% |
| AMZN250620C00185000 | 2024-05-03 3:56PM EDT | 185.00 | 30.86 | 30.80 | 31.10 | +0.65 | +2.15% | 117 | 3,017 | 38.98% |
| AMZN250620C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 28.40 | 28.25 | 28.55 | +1.05 | +3.84% | 69 | 2,025 | 38.35% |
| AMZN250620C00195000 | 2024-05-03 2:45PM EDT | 195.00 | 26.20 | 25.90 | 26.15 | +0.77 | +3.03% | 9 | 1,239 | 37.76% |
| AMZN250620C00200000 | 2024-05-03 3:31PM EDT | 200.00 | 23.73 | 23.65 | 23.90 | +0.54 | +2.33% | 48 | 7,677 | 37.22% |
| AMZN250620C00205000 | 2024-05-03 9:59AM EDT | 205.00 | 22.00 | 21.55 | 21.80 | +2.15 | +10.83% | 2 | 3,346 | 36.72% |
| AMZN250620C00210000 | 2024-05-03 3:46PM EDT | 210.00 | 19.75 | 19.60 | 19.85 | +1.02 | +5.45% | 117 | 3,349 | 36.26% |
| AMZN250620C00215000 | 2024-05-02 3:32PM EDT | 215.00 | 17.30 | 17.80 | 18.10 | 0.00 | - | 111 | 988 | 35.92% |
| AMZN250620C00220000 | 2024-05-03 2:17PM EDT | 220.00 | 16.25 | 16.20 | 16.40 | +0.68 | +4.37% | 46 | 2,912 | 35.50% |
| AMZN250620C00225000 | 2024-05-03 3:52PM EDT | 225.00 | 14.75 | 14.55 | 14.80 | +0.85 | +6.12% | 79 | 3,910 | 35.06% |
| AMZN250620C00230000 | 2024-05-03 11:41AM EDT | 230.00 | 13.60 | 13.15 | 13.45 | +0.91 | +7.17% | 116 | 623 | 34.82% |
| AMZN250620C00235000 | 2024-05-03 10:29AM EDT | 235.00 | 12.20 | 11.75 | 12.00 | +0.80 | +7.02% | 7 | 366 | 34.31% |
| AMZN250620C00240000 | 2024-05-03 11:50AM EDT | 240.00 | 11.05 | 10.75 | 10.85 | +0.75 | +7.28% | 93 | 989 | 34.07% |
| AMZN250620C00245000 | 2024-05-03 3:54PM EDT | 245.00 | 9.70 | 9.65 | 9.80 | +0.65 | +7.18% | 280 | 2,746 | 33.86% |
| AMZN250620C00250000 | 2024-05-03 11:31AM EDT | 250.00 | 8.80 | 8.55 | 8.75 | +1.25 | +16.56% | 100 | 1,322 | 33.52% |
| AMZN250620C00255000 | 2024-05-03 10:44AM EDT | 255.00 | 8.10 | 7.60 | 7.90 | +0.75 | +10.20% | 8 | 6,404 | 33.37% |
| AMZN250620C00260000 | 2024-05-03 11:31AM EDT | 260.00 | 7.05 | 6.80 | 7.05 | +0.45 | +6.82% | 63 | 865 | 33.09% |
| AMZN250620C00270000 | 2024-05-03 2:00PM EDT | 270.00 | 5.55 | 5.40 | 5.65 | +0.55 | +11.00% | 3 | 728 | 32.71% |
| AMZN250620C00280000 | 2024-05-03 2:30PM EDT | 280.00 | 4.45 | 4.35 | 4.55 | +0.35 | +8.54% | 8 | 471 | 32.46% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-05-02 11:11AM EDT | 45.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 15 | 1,690 | 54.79% |
| AMZN250620P00050000 | 2024-05-03 10:10AM EDT | 50.00 | 0.15 | 0.10 | 0.19 | -0.06 | -28.57% | 2 | 434 | 51.76% |
| AMZN250620P00055000 | 2024-04-29 10:24AM EDT | 55.00 | 0.24 | 0.13 | 0.23 | 0.00 | - | 475 | 3,339 | 51.07% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.19 | 0.27 | 0.00 | - | 60 | 501 | 48.68% |
| AMZN250620P00065000 | 2024-05-02 2:35PM EDT | 65.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 1 | 517 | 46.97% |
| AMZN250620P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.46 | 0.33 | 0.41 | 0.00 | - | 2 | 1,924 | 45.12% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 75.00 | 0.64 | 0.42 | 0.51 | 0.00 | - | 1 | 3,002 | 43.65% |
| AMZN250620P00080000 | 2024-04-30 1:19PM EDT | 80.00 | 0.82 | 0.54 | 0.63 | 0.00 | - | 31 | 1,453 | 42.29% |
| AMZN250620P00085000 | 2024-05-02 2:31PM EDT | 85.00 | 0.73 | 0.71 | 0.75 | -0.02 | -2.67% | 1,000 | 3,094 | 40.78% |
| AMZN250620P00090000 | 2024-05-03 12:52PM EDT | 90.00 | 0.91 | 0.87 | 0.93 | -0.09 | -9.00% | 48 | 3,714 | 39.69% |
| AMZN250620P00095000 | 2024-05-03 12:54PM EDT | 95.00 | 1.11 | 1.06 | 1.16 | -0.31 | -21.83% | 26 | 6,375 | 38.75% |
| AMZN250620P00100000 | 2024-05-03 3:49PM EDT | 100.00 | 1.37 | 1.35 | 1.40 | -0.05 | -3.52% | 8 | 7,219 | 37.66% |
| AMZN250620P00105000 | 2024-05-01 9:43AM EDT | 105.00 | 1.85 | 1.62 | 1.70 | 0.00 | - | 1 | 4,188 | 36.71% |
| AMZN250620P00110000 | 2024-05-03 3:16PM EDT | 110.00 | 2.02 | 1.99 | 2.04 | -0.18 | -8.18% | 1,001 | 4,210 | 35.76% |
| AMZN250620P00115000 | 2024-05-02 11:02AM EDT | 115.00 | 2.69 | 2.38 | 2.46 | 0.00 | - | 10 | 3,744 | 34.93% |
| AMZN250620P00120000 | 2024-05-03 2:24PM EDT | 120.00 | 2.90 | 2.88 | 2.97 | -0.56 | -16.18% | 74 | 2,740 | 34.21% |
| AMZN250620P00125000 | 2024-05-01 3:33PM EDT | 125.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 460 | 11,433 | 33.48% |
| AMZN250620P00130000 | 2024-05-03 12:51PM EDT | 130.00 | 4.19 | 4.05 | 4.30 | -0.18 | -4.12% | 2 | 5,434 | 32.99% |
| AMZN250620P00135000 | 2024-05-03 10:55AM EDT | 135.00 | 4.85 | 4.85 | 5.00 | -0.65 | -11.82% | 12 | 2,108 | 32.14% |
| AMZN250620P00140000 | 2024-05-03 12:39PM EDT | 140.00 | 5.78 | 5.70 | 5.85 | -0.37 | -6.02% | 13 | 2,955 | 31.43% |
| AMZN250620P00145000 | 2024-05-03 3:19PM EDT | 145.00 | 6.77 | 6.70 | 6.90 | -0.44 | -6.10% | 22 | 2,331 | 30.91% |
| AMZN250620P00150000 | 2024-05-03 10:47AM EDT | 150.00 | 7.75 | 7.80 | 8.00 | -0.55 | -6.63% | 14 | 2,141 | 30.26% |
| AMZN250620P00155000 | 2024-05-02 3:37PM EDT | 155.00 | 9.15 | 9.05 | 9.30 | -0.58 | -5.96% | 1 | 1,568 | 29.74% |
| AMZN250620P00160000 | 2024-05-03 1:29PM EDT | 160.00 | 10.60 | 10.45 | 10.70 | -0.35 | -3.20% | 12 | 3,495 | 29.16% |
| AMZN250620P00165000 | 2024-05-02 2:54PM EDT | 165.00 | 12.53 | 12.00 | 12.35 | 0.00 | - | 1 | 467 | 28.73% |
| AMZN250620P00170000 | 2024-05-03 9:41AM EDT | 170.00 | 13.95 | 13.70 | 13.95 | -0.40 | -2.79% | 15 | 1,917 | 28.01% |
| AMZN250620P00175000 | 2024-05-03 11:54AM EDT | 175.00 | 15.65 | 15.55 | 15.85 | -0.68 | -4.16% | 17 | 3,191 | 27.49% |
| AMZN250620P00180000 | 2024-05-03 10:25AM EDT | 180.00 | 17.65 | 17.55 | 17.85 | -0.60 | -3.29% | 8 | 1,731 | 26.89% |
| AMZN250620P00185000 | 2024-05-03 1:51PM EDT | 185.00 | 19.90 | 19.70 | 20.05 | -0.82 | -3.96% | 7 | 779 | 26.32% |
| AMZN250620P00190000 | 2024-05-03 1:21PM EDT | 190.00 | 22.27 | 22.05 | 22.45 | -2.36 | -9.58% | 12 | 864 | 25.78% |
| AMZN250620P00195000 | 2024-05-03 9:47AM EDT | 195.00 | 24.35 | 24.60 | 24.95 | -4.13 | -14.50% | 11 | 283 | 25.14% |
| AMZN250620P00200000 | 2024-05-03 10:26AM EDT | 200.00 | 27.55 | 27.15 | 27.70 | -0.90 | -3.16% | 1 | 2,286 | 24.57% |
| AMZN250620P00205000 | 2024-05-03 9:47AM EDT | 205.00 | 29.80 | 30.10 | 30.65 | -1.80 | -5.70% | 33 | 251 | 24.03% |
| AMZN250620P00210000 | 2024-05-02 9:37AM EDT | 210.00 | 36.42 | 33.15 | 33.60 | 0.00 | - | 1 | 112 | 23.22% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 35.85 | 37.70 | 0.00 | - | 5 | 132 | 23.75% |
| AMZN250620P00220000 | 2024-05-03 3:18PM EDT | 220.00 | 40.10 | 39.05 | 40.95 | -0.93 | -2.27% | 11 | 8 | 22.87% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 225.00 | 50.00 | 42.80 | 44.35 | 0.00 | - | 3 | 23 | 21.89% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 230.00 | 59.45 | 46.45 | 49.05 | 0.00 | - | 1 | 36 | 22.78% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 50.00 | 53.15 | 0.00 | - | 10 | 23 | 22.51% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 55.15 | 58.15 | 0.00 | - | 6 | 2 | 23.74% |
© 2024 Yahoo. Todos los derechos reservados.