Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor20 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 | 2023-12-01 11:42AM EST | 45.00 | 105.90 | 104.70 | 107.10 | +0.35 | +0.33% | 263 | 484 | 77.50% |
| AMZN250620C00050000 | 2023-10-10 10:54AM EST | 50.00 | 86.12 | 95.55 | 97.45 | 0.00 | - | 2 | 815 | 43.80% |
| AMZN250620C00055000 | 2023-10-31 9:46AM EST | 55.00 | 84.24 | 95.10 | 97.55 | 0.00 | - | 2 | 621 | 67.62% |
| AMZN250620C00060000 | 2023-11-30 12:04PM EST | 60.00 | 92.50 | 91.25 | 93.75 | +1.71 | +1.88% | 2 | 760 | 67.43% |
| AMZN250620C00065000 | 2023-11-16 3:02PM EST | 65.00 | 84.27 | 86.90 | 89.35 | 0.00 | - | 10 | 331 | 64.68% |
| AMZN250620C00070000 | 2023-11-16 3:47PM EST | 70.00 | 80.30 | 82.65 | 84.70 | 0.00 | - | 9 | 729 | 61.73% |
| AMZN250620C00075000 | 2023-11-22 1:48PM EST | 75.00 | 80.00 | 78.60 | 80.55 | 0.00 | - | 1 | 272 | 59.94% |
| AMZN250620C00080000 | 2023-11-29 2:24PM EST | 80.00 | 75.57 | 74.90 | 75.70 | 0.00 | - | 1 | 704 | 57.57% |
| AMZN250620C00085000 | 2023-12-01 9:30AM EST | 85.00 | 70.63 | 70.95 | 71.55 | -2.65 | -3.62% | 1 | 390 | 55.79% |
| AMZN250620C00090000 | 2023-11-30 3:29PM EST | 90.00 | 65.50 | 66.90 | 67.45 | 0.00 | - | 2 | 879 | 53.87% |
| AMZN250620C00095000 | 2023-11-30 3:50PM EST | 95.00 | 62.19 | 62.25 | 63.45 | 0.00 | - | 1 | 576 | 51.33% |
| AMZN250620C00100000 | 2023-11-29 3:42PM EST | 100.00 | 58.85 | 59.00 | 59.50 | 0.00 | - | 2 | 3,961 | 50.35% |
| AMZN250620C00105000 | 2023-11-29 3:42PM EST | 105.00 | 55.15 | 55.25 | 55.65 | 0.00 | - | 3 | 528 | 49.20% |
| AMZN250620C00110000 | 2023-11-30 9:31AM EST | 110.00 | 50.65 | 51.60 | 52.10 | 0.00 | - | 1 | 1,113 | 48.00% |
| AMZN250620C00115000 | 2023-11-29 11:07AM EST | 115.00 | 48.82 | 48.15 | 48.50 | 0.00 | - | 1 | 876 | 46.58% |
| AMZN250620C00120000 | 2023-11-30 11:51AM EST | 120.00 | 43.64 | 44.75 | 45.10 | 0.00 | - | 2 | 1,921 | 45.39% |
| AMZN250620C00125000 | 2023-12-01 12:43PM EST | 125.00 | 41.73 | 41.50 | 41.85 | +1.70 | +4.25% | 2 | 21,301 | 44.31% |
| AMZN250620C00130000 | 2023-12-01 11:26AM EST | 130.00 | 38.30 | 38.35 | 38.70 | +1.35 | +3.65% | 2 | 2,235 | 43.25% |
| AMZN250620C00135000 | 2023-12-01 12:43PM EST | 135.00 | 35.60 | 35.40 | 35.75 | +0.75 | +2.15% | 3 | 2,845 | 42.35% |
| AMZN250620C00140000 | 2023-12-01 12:38PM EST | 140.00 | 32.76 | 32.55 | 32.80 | +0.97 | +3.05% | 40 | 6,435 | 41.30% |
| AMZN250620C00145000 | 2023-11-30 3:03PM EST | 145.00 | 29.80 | 29.85 | 30.20 | +0.85 | +2.94% | 1 | 1,899 | 40.60% |
| AMZN250620C00150000 | 2023-12-01 12:50PM EST | 150.00 | 27.47 | 27.30 | 27.55 | +0.87 | +3.27% | 6 | 5,263 | 39.68% |
| AMZN250620C00155000 | 2023-12-01 2:18PM EST | 155.00 | 24.95 | 24.85 | 25.15 | +0.95 | +3.96% | 13 | 1,650 | 38.94% |
| AMZN250620C00160000 | 2023-12-01 12:57PM EST | 160.00 | 22.85 | 22.65 | 22.90 | +0.87 | +3.96% | 10 | 610 | 38.26% |
| AMZN250620C00165000 | 2023-12-01 1:07PM EST | 165.00 | 20.65 | 20.55 | 20.80 | +0.20 | +0.98% | 8 | 2,167 | 37.63% |
| AMZN250620C00170000 | 2023-12-01 3:57PM EST | 170.00 | 18.70 | 18.60 | 18.85 | +0.39 | +2.13% | 25 | 11,066 | 37.04% |
| AMZN250620C00175000 | 2023-11-29 11:00AM EST | 175.00 | 17.40 | 16.80 | 17.05 | 0.00 | - | 2 | 4,274 | 36.50% |
| AMZN250620C00180000 | 2023-12-01 3:49PM EST | 180.00 | 15.18 | 15.15 | 15.40 | -0.37 | -2.38% | 25 | 2,363 | 36.01% |
| AMZN250620C00185000 | 2023-11-30 3:52PM EST | 185.00 | 13.75 | 13.60 | 13.85 | 0.00 | - | 2 | 1,621 | 35.52% |
| AMZN250620C00190000 | 2023-11-30 12:50PM EST | 190.00 | 12.05 | 12.25 | 12.50 | 0.00 | - | 127 | 496 | 35.16% |
| AMZN250620C00195000 | 2023-11-30 9:37AM EST | 195.00 | 11.05 | 11.00 | 11.20 | 0.00 | - | 1 | 565 | 34.72% |
| AMZN250620C00200000 | 2023-12-01 2:59PM EST | 200.00 | 10.05 | 9.85 | 10.15 | +0.55 | +5.79% | 3 | 493 | 34.53% |
| AMZN250620C00210000 | 2023-12-01 1:08PM EST | 210.00 | 8.05 | 7.90 | 8.10 | -0.35 | -4.17% | 1 | 2,600 | 33.81% |
| AMZN250620C00220000 | 2023-12-01 9:49AM EST | 220.00 | 6.50 | 6.40 | 6.55 | -0.10 | -1.52% | 1 | 46 | 33.42% |
Ponepor20 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 | 2023-11-21 2:27PM EST | 45.00 | 0.42 | 0.30 | 0.42 | 0.00 | - | 3 | 1,708 | 47.97% |
| AMZN250620P00050000 | 2023-12-01 2:40PM EST | 50.00 | 0.51 | 0.44 | 0.54 | +0.02 | +4.08% | 12 | 186 | 45.83% |
| AMZN250620P00055000 | 2023-12-01 2:40PM EST | 55.00 | 0.69 | 0.60 | 0.72 | +0.01 | +1.47% | 8 | 418 | 44.29% |
| AMZN250620P00060000 | 2023-11-21 10:30AM EST | 60.00 | 1.00 | 0.85 | 0.92 | 0.00 | - | 80 | 615 | 42.65% |
| AMZN250620P00065000 | 2023-11-21 1:16PM EST | 65.00 | 1.23 | 1.03 | 1.16 | 0.00 | - | 85 | 424 | 41.15% |
| AMZN250620P00070000 | 2023-11-30 2:10PM EST | 70.00 | 1.48 | 1.39 | 1.46 | 0.00 | - | 1 | 1,586 | 39.83% |
| AMZN250620P00075000 | 2023-11-27 1:39PM EST | 75.00 | 1.77 | 1.75 | 1.85 | 0.00 | - | 2 | 3,031 | 38.77% |
| AMZN250620P00080000 | 2023-11-29 10:26AM EST | 80.00 | 2.26 | 2.15 | 2.25 | 0.00 | - | 2 | 1,132 | 37.49% |
| AMZN250620P00085000 | 2023-11-30 3:50PM EST | 85.00 | 2.79 | 2.65 | 2.76 | 0.00 | - | 12 | 3,077 | 36.44% |
| AMZN250620P00090000 | 2023-11-28 3:58PM EST | 90.00 | 3.38 | 3.20 | 3.40 | 0.00 | - | 1 | 3,149 | 35.60% |
| AMZN250620P00095000 | 2023-11-27 10:46AM EST | 95.00 | 4.02 | 3.90 | 4.05 | +0.09 | +2.29% | 2 | 6,483 | 34.52% |
| AMZN250620P00100000 | 2023-11-30 2:08PM EST | 100.00 | 5.10 | 4.70 | 4.85 | 0.00 | - | 4 | 7,786 | 33.62% |
| AMZN250620P00105000 | 2023-11-28 9:31AM EST | 105.00 | 5.75 | 5.60 | 5.75 | 0.00 | - | 1 | 4,115 | 32.73% |
| AMZN250620P00110000 | 2023-11-29 3:56PM EST | 110.00 | 6.76 | 6.60 | 6.80 | -0.09 | -1.31% | 5 | 2,253 | 31.93% |
| AMZN250620P00115000 | 2023-11-30 11:55AM EST | 115.00 | 8.25 | 7.75 | 7.95 | 0.00 | - | 1 | 2,153 | 31.09% |
| AMZN250620P00120000 | 2023-11-29 9:57AM EST | 120.00 | 9.00 | 9.05 | 9.25 | 0.00 | - | 1 | 800 | 30.29% |
| AMZN250620P00125000 | 2023-12-01 3:32PM EST | 125.00 | 10.51 | 10.50 | 10.75 | -0.17 | -1.59% | 11 | 7,494 | 29.60% |
| AMZN250620P00130000 | 2023-12-01 10:54AM EST | 130.00 | 12.40 | 12.10 | 12.35 | -0.02 | -0.16% | 510 | 1,896 | 28.82% |
| AMZN250620P00135000 | 2023-12-01 1:03PM EST | 135.00 | 13.95 | 13.85 | 14.20 | -0.14 | -0.99% | 51 | 645 | 28.17% |
| AMZN250620P00140000 | 2023-12-01 11:34AM EST | 140.00 | 15.90 | 15.75 | 16.10 | -0.25 | -1.55% | 33 | 1,143 | 27.36% |
| AMZN250620P00145000 | 2023-11-22 11:09AM EST | 145.00 | 18.21 | 17.85 | 18.50 | +0.21 | +1.17% | 1 | 399 | 27.00% |
| AMZN250620P00150000 | 2023-12-01 12:54PM EST | 150.00 | 20.28 | 20.10 | 20.45 | -0.67 | -3.20% | 20 | 1,596 | 25.76% |
| AMZN250620P00155000 | 2023-11-13 12:14PM EST | 155.00 | 24.90 | 22.55 | 23.25 | 0.00 | - | 10 | 104 | 25.43% |
| AMZN250620P00160000 | 2023-11-27 12:20PM EST | 160.00 | 24.47 | 24.80 | 25.85 | 0.00 | - | 86 | 175 | 24.57% |
| AMZN250620P00165000 | 2023-11-21 10:24AM EST | 165.00 | 30.70 | 27.65 | 28.75 | 0.00 | - | 2 | 130 | 23.84% |
| AMZN250620P00170000 | 2023-11-27 11:06AM EST | 170.00 | 30.40 | 30.45 | 31.90 | 0.00 | - | 2 | 179 | 23.18% |
| AMZN250620P00175000 | 2023-11-13 10:31AM EST | 175.00 | 37.65 | 34.15 | 34.90 | 0.00 | - | 1 | 40 | 21.97% |
| AMZN250620P00180000 | 2023-11-30 10:45AM EST | 180.00 | 39.30 | 37.55 | 38.45 | 0.00 | - | 7 | 129 | 21.27% |
| AMZN250620P00185000 | 2023-11-27 9:40AM EST | 185.00 | 40.78 | 40.90 | 42.20 | 0.00 | - | 3 | 18 | 20.57% |
| AMZN250620P00190000 | 2023-11-30 10:45AM EST | 190.00 | 46.80 | 45.00 | 46.40 | 0.00 | - | 7 | 462 | 20.38% |
| AMZN250620P00195000 | 2023-11-27 10:40AM EST | 195.00 | 48.00 | 48.95 | 50.60 | 0.00 | - | 1 | 2 | 19.90% |
| AMZN250620P00200000 | 2023-11-30 3:23PM EST | 200.00 | 55.60 | 53.35 | 55.25 | 0.00 | - | 1 | 1 | 20.22% |
| AMZN250620P00210000 | 2023-11-30 12:36PM EST | 210.00 | 64.90 | 61.80 | 64.40 | 0.00 | - | 3 | 3 | 19.89% |
© 2023 Yahoo. Todos los derechos reservados.