AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620C000450002023-06-09 3:05PM EDT45.0084.2581.6585.55+0.25+0.30%1450067.99%
AMZN250620C000500002023-05-19 3:30PM EDT50.0072.5977.4081.350.00-326564.97%
AMZN250620C000550002023-06-06 2:04PM EDT55.0078.2073.2577.150.00-136962.19%
AMZN250620C000600002023-06-08 3:54PM EDT60.0071.5069.0573.050.00-1050059.53%
AMZN250620C000650002023-06-05 2:27PM EDT65.0068.2065.9568.250.00-223057.47%
AMZN250620C000700002023-06-05 2:28PM EDT70.0064.6262.0064.200.00-263955.21%
AMZN250620C000750002023-06-05 12:41PM EDT75.0060.8857.3060.200.00-125952.06%
AMZN250620C000800002023-06-06 12:17PM EDT80.0059.3055.0556.100.00-165851.68%
AMZN250620C000850002023-06-07 1:10PM EDT85.0051.1851.8052.550.00-541750.54%
AMZN250620C000900002023-06-09 3:03PM EDT90.0048.9847.7549.25-0.63-1.27%693750.16%
AMZN250620C000950002023-06-09 3:20PM EDT95.0045.4544.9545.80-0.17-0.37%655448.57%
AMZN250620C001000002023-06-09 3:22PM EDT100.0042.1041.7542.40-0.25-0.59%113,89346.97%
AMZN250620C001050002023-06-08 10:14AM EDT105.0039.1838.6539.300.00-262145.77%
AMZN250620C001100002023-06-09 3:49PM EDT110.0036.0035.7036.40-0.83-2.25%541,17044.76%
AMZN250620C001150002023-06-09 11:09AM EDT115.0033.9032.9033.50+0.52+1.56%162443.59%
AMZN250620C001200002023-06-09 3:27PM EDT120.0030.8030.2530.75-0.05-0.16%121,07042.52%
AMZN250620C001250002023-06-09 3:42PM EDT125.0028.2527.6528.45-0.05-0.18%21518,20341.97%
AMZN250620C001300002023-06-09 3:29PM EDT130.0025.7825.4525.95-0.07-0.27%71,21040.97%
AMZN250620C001350002023-06-08 12:59PM EDT135.0024.0423.2023.650.00-167340.10%
AMZN250620C001400002023-06-09 3:42PM EDT140.0021.5721.1521.60-0.68-3.06%990639.44%
AMZN250620C001450002023-06-09 3:46PM EDT145.0019.6119.3020.00-1.41-6.71%216139.27%
AMZN250620C001500002023-06-09 2:16PM EDT150.0018.0017.5018.35+0.15+0.84%11,24238.88%
AMZN250620C001550002023-06-07 2:38PM EDT155.0015.4015.8516.500.00-3429138.06%
AMZN250620C001600002023-06-09 12:48PM EDT160.0014.6014.4014.95-0.70-4.58%1721737.51%
AMZN250620C001650002023-06-09 11:04AM EDT165.0013.4512.9013.75-0.05-0.37%223437.35%
AMZN250620C001700002023-06-09 12:12PM EDT170.0011.9511.6012.10+0.55+4.82%1813,96036.37%
AMZN250620C001750002023-06-09 9:31AM EDT175.0010.9510.4510.90+0.95+9.50%122435.93%
AMZN250620C001800002023-06-08 9:37AM EDT180.009.709.3510.100.00-19935.98%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250620P000450002023-06-06 12:07PM EDT45.000.920.811.000.00-21,36343.75%
AMZN250620P000500002023-06-09 3:22PM EDT50.001.171.121.31+0.02+1.74%811042.03%
AMZN250620P000550002023-06-07 2:50PM EDT55.001.661.491.600.00-1215039.94%
AMZN250620P000600002023-06-07 2:54PM EDT60.002.152.002.080.00-340638.75%
AMZN250620P000650002023-06-06 2:34PM EDT65.002.452.532.660.00-425337.65%
AMZN250620P000700002023-06-07 9:43AM EDT70.003.003.103.350.00-21,49836.65%
AMZN250620P000750002023-06-06 10:28AM EDT75.003.803.904.10-0.08-2.06%12,86835.52%
AMZN250620P000800002023-06-06 3:21PM EDT80.004.654.755.000.00-355334.55%
AMZN250620P000850002023-06-08 2:20PM EDT85.005.855.656.000.00-63,58933.56%
AMZN250620P000900002023-06-09 10:41AM EDT90.006.856.807.00-0.15-2.14%13,42132.32%
AMZN250620P000950002023-06-09 1:46PM EDT95.008.208.108.350.00-124,80831.57%
AMZN250620P001000002023-06-08 10:27AM EDT100.009.309.409.700.00-15,25130.55%
AMZN250620P001050002023-06-08 1:33PM EDT105.0011.0010.8011.350.00-7502,96229.81%
AMZN250620P001100002023-06-07 11:16AM EDT110.0013.0012.3513.050.00-122328.89%
AMZN250620P001150002023-06-09 11:50AM EDT115.0014.6014.6515.00+0.08+0.55%461928.11%
AMZN250620P001200002023-06-09 11:24AM EDT120.0016.7416.4017.05+0.04+0.24%140027.22%
AMZN250620P001250002023-06-08 2:12PM EDT125.0019.0018.5019.300.00-1523,99826.36%
AMZN250620P001300002023-06-08 10:48AM EDT130.0020.8021.4021.75-0.20-0.95%11,02925.53%
AMZN250620P001350002023-06-08 3:15PM EDT135.0023.9524.0024.400.00-36824.70%
AMZN250620P001400002023-06-09 9:46AM EDT140.0026.0026.8527.25-1.49-5.42%28223.86%
AMZN250620P001450002023-06-07 3:56PM EDT145.0029.5829.5031.05-1.66-5.31%22824.14%
AMZN250620P001500002023-06-09 9:43AM EDT150.0032.5232.9533.70-0.43-1.31%111722.39%
AMZN250620P001550002023-04-25 10:51AM EDT155.0051.7042.2544.400.00-2032.77%
AMZN250620P001600002023-05-19 2:44PM EDT160.0046.0939.4540.750.00-102020.53%
AMZN250620P001650002023-05-22 10:47AM EDT165.0051.1544.0044.750.00-2119.90%
AMZN250620P001700002023-06-08 3:45PM EDT170.0047.7047.5548.800.00-203218.98%