U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.75-0.30 (-0.17%)
Al cierre: 04:00PM EDT
181.05 +0.30 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620C000450002024-05-20 3:58PM EDT45.00141.62136.60140.000.00-150391.94%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.80142.400.00-4002,415131.16%
AMZN250620C000550002024-05-07 2:30PM EDT55.00136.21127.60130.050.00-162083.09%
AMZN250620C000600002024-04-26 2:28PM EDT60.00123.50122.30125.750.00-1077078.75%
AMZN250620C000650002024-05-03 12:28PM EDT65.00125.00118.45121.200.00-132578.05%
AMZN250620C000700002024-04-12 9:46AM EDT70.00122.84120.40122.750.00-6571101.26%
AMZN250620C000750002024-04-30 2:50PM EDT75.00109.30108.85112.100.00-126071.37%
AMZN250620C000800002024-05-22 3:47PM EDT80.00107.87104.55107.250.00-11,84768.66%
AMZN250620C000850002024-05-08 3:23PM EDT85.00107.78100.15102.800.00-539566.58%
AMZN250620C000900002024-05-24 10:34AM EDT90.0097.7096.0097.70-2.40-2.40%22,74263.75%
AMZN250620C000950002024-05-17 3:07PM EDT95.0096.0090.7092.900.00-156959.61%
AMZN250620C001000002024-05-24 1:15PM EDT100.0088.8486.3088.65+1.54+1.76%54,02857.95%
AMZN250620C001050002024-05-16 2:43PM EDT105.0087.1782.1584.450.00-644556.62%
AMZN250620C001100002024-05-24 1:16PM EDT110.0079.9477.9079.60-3.13-3.77%411,05454.19%
AMZN250620C001150002024-05-13 11:10AM EDT115.0080.1574.0075.800.00-285053.51%
AMZN250620C001200002024-05-22 9:57AM EDT120.0073.4069.5571.100.00-42,20650.97%
AMZN250620C001250002024-05-24 3:48PM EDT125.0065.9365.8066.50-2.83-4.12%49,45150.08%
AMZN250620C001300002024-05-24 11:32AM EDT130.0063.4061.8062.50+1.50+2.42%12,51548.68%
AMZN250620C001350002024-05-23 3:44PM EDT135.0058.0057.7558.300.00-72,80846.80%
AMZN250620C001400002024-05-24 1:36PM EDT140.0055.4853.9054.60+1.48+2.74%46,91145.77%
AMZN250620C001450002024-05-23 3:44PM EDT145.0050.4450.2050.750.00-101,95444.35%
AMZN250620C001500002024-05-24 3:43PM EDT150.0046.5746.6547.10-0.23-0.49%236,16443.15%
AMZN250620C001550002024-05-24 2:27PM EDT155.0044.2543.2043.70+1.09+2.53%41,64142.22%
AMZN250620C001600002024-05-24 3:37PM EDT160.0039.8039.9040.35-0.10-0.25%63,09341.23%
AMZN250620C001650002024-05-24 3:45PM EDT165.0036.6036.7537.15-0.14-0.38%82,49340.30%
AMZN250620C001700002024-05-24 3:02PM EDT170.0033.7033.7534.20+0.05+0.15%409,63939.59%
AMZN250620C001750002024-05-24 1:45PM EDT175.0030.9030.9031.40-0.40-1.28%2266,00638.92%
AMZN250620C001800002024-05-24 3:58PM EDT180.0028.4128.2028.60+0.20+0.71%1704,06738.08%
AMZN250620C001850002024-05-24 2:44PM EDT185.0026.2425.6526.05+0.54+2.10%73,02537.42%
AMZN250620C001900002024-05-24 1:09PM EDT190.0024.1023.3023.70+0.65+2.77%362,48836.86%
AMZN250620C001950002024-05-24 2:06PM EDT195.0022.0521.1021.45+0.95+4.50%51,26436.27%
AMZN250620C002000002024-05-24 3:59PM EDT200.0019.2019.0519.40-0.26-1.34%788,32535.77%
AMZN250620C002050002024-05-24 3:24PM EDT205.0017.2517.1517.50-1.52-8.10%113,93535.31%
AMZN250620C002100002024-05-24 1:26PM EDT210.0015.6015.4015.70+0.10+0.65%2323,65234.81%
AMZN250620C002150002024-05-24 3:41PM EDT215.0013.8513.7514.10-0.15-1.07%51,08134.42%
AMZN250620C002200002024-05-24 2:07PM EDT220.0012.9512.3012.60+0.46+3.68%163,22334.02%
AMZN250620C002250002024-05-24 3:36PM EDT225.0011.0010.9511.25-0.37-3.25%23,94833.66%
AMZN250620C002300002024-05-23 3:48PM EDT230.009.809.7510.00-0.10-1.01%188633.30%
AMZN250620C002350002024-05-21 3:03PM EDT235.009.358.608.900.00-237133.01%
AMZN250620C002400002024-05-24 2:48PM EDT240.007.957.657.90+0.09+1.15%771,17132.72%
AMZN250620C002450002024-05-24 1:16PM EDT245.007.056.757.05-0.40-5.37%603,19032.55%
AMZN250620C002500002024-05-23 3:55PM EDT250.006.155.956.200.00-241,49132.23%
AMZN250620C002550002024-05-24 2:02PM EDT255.005.355.255.500.00-146,46132.06%
AMZN250620C002600002024-05-24 1:53PM EDT260.004.974.654.85+0.20+4.19%498431.84%
AMZN250620C002700002024-05-23 2:59PM EDT270.003.653.653.800.00-2973431.56%
AMZN250620C002800002024-05-24 3:35PM EDT280.002.912.862.960.00-3286331.29%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620P000450002024-05-22 3:25PM EDT45.000.090.070.130.00-151,74053.81%
AMZN250620P000500002024-05-16 1:02PM EDT50.000.140.110.120.00-144450.68%
AMZN250620P000550002024-05-14 2:40PM EDT55.000.140.150.200.00-33,34250.49%
AMZN250620P000600002024-04-25 12:13PM EDT60.000.380.160.240.00-6050148.15%
AMZN250620P000650002024-05-14 2:40PM EDT65.000.250.220.300.00-1051746.29%
AMZN250620P000700002024-05-21 2:52PM EDT70.000.350.290.360.00-101,93544.34%
AMZN250620P000750002024-05-21 9:50AM EDT75.000.460.370.450.00-33,00642.80%
AMZN250620P000800002024-05-21 2:52PM EDT80.000.550.470.550.00-121,45441.26%
AMZN250620P000850002024-05-24 2:16PM EDT85.000.620.590.680.00-22,98739.94%
AMZN250620P000900002024-05-24 1:56PM EDT90.000.760.750.84-0.09-10.59%13,68238.72%
AMZN250620P000950002024-05-20 3:57PM EDT95.000.980.931.030.00-16,18237.55%
AMZN250620P001000002024-05-24 1:35PM EDT100.001.191.191.25-0.10-7.75%48,39336.40%
AMZN250620P001050002024-05-21 1:19PM EDT105.001.521.441.550.00-14,21335.51%
AMZN250620P001100002024-05-24 2:35PM EDT110.001.821.811.86-0.11-5.70%2114,68634.45%
AMZN250620P001150002024-05-24 3:58PM EDT115.002.252.192.28+0.21+10.29%63,74933.66%
AMZN250620P001200002024-05-24 11:58AM EDT120.002.652.602.83+0.02+0.76%32,84833.07%
AMZN250620P001250002024-05-23 3:14PM EDT125.003.313.153.40-0.10-2.93%111,41832.28%
AMZN250620P001300002024-05-23 3:53PM EDT130.004.003.854.05-0.05-1.23%25,51631.48%
AMZN250620P001350002024-05-23 3:14PM EDT135.004.884.654.850.00-12,13230.83%
AMZN250620P001400002024-05-23 2:19PM EDT140.005.455.555.75-0.35-6.03%13,48930.16%
AMZN250620P001450002024-05-24 3:25PM EDT145.006.706.556.80-0.12-1.76%352,64829.55%
AMZN250620P001500002024-05-24 3:44PM EDT150.007.857.757.90-0.05-0.63%383,63828.79%
AMZN250620P001550002024-05-23 3:27PM EDT155.009.209.059.30-0.25-2.65%11,65128.31%
AMZN250620P001600002024-05-24 3:39PM EDT160.0010.7510.5010.75-0.05-0.46%293,69027.66%
AMZN250620P001650002024-05-23 2:05PM EDT165.0012.4012.1512.450.00-188427.14%
AMZN250620P001700002024-05-22 10:06AM EDT170.0013.2913.9514.300.00-12,36526.58%
AMZN250620P001750002024-05-24 2:40PM EDT175.0015.9015.9016.30+0.17+1.08%13,28425.98%
AMZN250620P001800002024-05-24 1:25PM EDT180.0017.8318.0518.45+0.28+1.60%1321,99725.33%
AMZN250620P001850002024-05-22 10:51AM EDT185.0019.5320.5020.850.00-12079924.75%
AMZN250620P001900002024-05-24 2:32PM EDT190.0022.8223.0023.40+0.92+4.20%1390124.10%
AMZN250620P001950002024-05-22 11:37AM EDT195.0024.2025.7026.200.00-5163123.51%
AMZN250620P002000002024-05-24 3:02PM EDT200.0029.0028.6029.15+1.65+6.03%12,36722.84%
AMZN250620P002050002024-05-22 10:49AM EDT205.0030.4531.6532.550.00-398022.51%
AMZN250620P002100002024-05-24 12:03PM EDT210.0034.5035.0035.85-0.90-2.54%2019021.74%
AMZN250620P002150002024-05-15 2:32PM EDT215.0036.8938.2039.600.00-613221.35%
AMZN250620P002200002024-05-24 2:32PM EDT220.0041.9942.1043.00+0.49+1.18%1025719.97%
AMZN250620P002250002024-05-13 3:26PM EDT225.0043.1846.1047.150.00-26419.59%
AMZN250620P002300002024-05-22 9:31AM EDT230.0048.4149.8051.700.00-121619.82%
AMZN250620P002350002024-04-12 10:03AM EDT235.0050.7549.3050.250.00-10230.00%
AMZN250620P002400002024-05-23 9:54AM EDT240.0057.8058.2561.050.00-2220.39%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5762.7065.600.00-2020.01%
AMZN250620P002700002024-05-08 3:59PM EDT270.0081.8588.0590.350.00--023.57%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.20100.900.00-20027.36%