Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda 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 | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-09-30 3:53PM EDT | 45.00 | 143.12 | 142.10 | 144.20 | 0.00 | - | 3 | 507 | 104.08% |
| AMZN250620C00050000 | 2024-10-01 2:00PM EDT | 50.00 | 137.75 | 137.40 | 139.35 | 0.00 | - | 1 | 2,186 | 99.37% |
| AMZN250620C00055000 | 2024-10-02 11:25AM EDT | 55.00 | 133.33 | 132.50 | 134.20 | 0.00 | - | 1 | 621 | 92.27% |
| AMZN250620C00060000 | 2024-10-03 2:49PM EDT | 60.00 | 124.66 | 128.50 | 129.40 | 0.00 | - | 1 | 768 | 91.85% |
| AMZN250620C00065000 | 2024-09-03 9:56AM EDT | 65.00 | 115.23 | 118.65 | 119.70 | 0.00 | - | 1 | 324 | 0.00% |
| AMZN250620C00070000 | 2024-09-20 12:49PM EDT | 70.00 | 123.17 | 118.90 | 119.75 | 0.00 | - | 60 | 584 | 83.28% |
| AMZN250620C00075000 | 2024-09-25 9:56AM EDT | 75.00 | 120.24 | 113.70 | 114.95 | 0.00 | - | 2 | 406 | 78.04% |
| AMZN250620C00080000 | 2024-10-03 12:32PM EDT | 80.00 | 105.90 | 109.30 | 110.15 | 0.00 | - | 1 | 1,849 | 75.73% |
| AMZN250620C00085000 | 2024-10-04 9:37AM EDT | 85.00 | 105.30 | 104.45 | 105.35 | -0.53 | -0.50% | 1 | 381 | 72.06% |
| AMZN250620C00090000 | 2024-10-03 9:44AM EDT | 90.00 | 96.51 | 99.70 | 100.60 | 0.00 | - | 9 | 2,885 | 68.93% |
| AMZN250620C00095000 | 2024-09-26 11:25AM EDT | 95.00 | 99.05 | 94.95 | 95.80 | 0.00 | - | 1 | 504 | 65.76% |
| AMZN250620C00100000 | 2024-10-03 1:23PM EDT | 100.00 | 86.50 | 90.20 | 91.05 | 0.00 | - | 1 | 3,993 | 62.79% |
| AMZN250620C00105000 | 2024-09-23 12:26PM EDT | 105.00 | 92.00 | 85.50 | 86.40 | 0.00 | - | 1 | 447 | 60.19% |
| AMZN250620C00110000 | 2024-09-26 11:25AM EDT | 110.00 | 84.90 | 80.80 | 82.20 | 0.00 | - | 1 | 1,128 | 58.46% |
| AMZN250620C00115000 | 2024-10-03 2:57PM EDT | 115.00 | 72.33 | 76.20 | 77.10 | 0.00 | - | 1 | 833 | 55.19% |
| AMZN250620C00120000 | 2024-10-04 12:42PM EDT | 120.00 | 71.35 | 71.60 | 72.55 | +4.35 | +6.49% | 6 | 2,090 | 52.94% |
| AMZN250620C00125000 | 2024-10-01 10:22AM EDT | 125.00 | 65.15 | 67.25 | 67.80 | 0.00 | - | 1 | 9,605 | 50.73% |
| AMZN250620C00130000 | 2024-10-04 3:08PM EDT | 130.00 | 61.85 | 62.75 | 63.50 | -4.99 | -7.47% | 1 | 2,435 | 49.97% |
| AMZN250620C00135000 | 2024-10-04 1:43PM EDT | 135.00 | 57.75 | 58.50 | 59.20 | +1.95 | +3.49% | 4 | 2,833 | 48.24% |
| AMZN250620C00140000 | 2024-10-03 10:46AM EDT | 140.00 | 50.02 | 54.30 | 54.80 | 0.00 | - | 2 | 6,715 | 46.14% |
| AMZN250620C00145000 | 2024-10-04 11:52AM EDT | 145.00 | 48.70 | 50.30 | 50.65 | +1.75 | +3.73% | 2 | 1,939 | 44.55% |
| AMZN250620C00150000 | 2024-10-04 3:13PM EDT | 150.00 | 45.45 | 46.30 | 46.80 | +2.35 | +5.45% | 5 | 6,706 | 43.47% |
| AMZN250620C00155000 | 2024-10-04 2:14PM EDT | 155.00 | 41.11 | 42.50 | 43.05 | +1.52 | +3.84% | 1 | 1,728 | 42.39% |
| AMZN250620C00160000 | 2024-10-04 11:56AM EDT | 160.00 | 37.75 | 38.90 | 39.30 | +1.90 | +5.30% | 8 | 5,934 | 41.10% |
| AMZN250620C00165000 | 2024-10-04 1:10PM EDT | 165.00 | 35.60 | 35.30 | 35.95 | +3.40 | +10.56% | 21 | 2,930 | 40.36% |
| AMZN250620C00170000 | 2024-10-04 11:28AM EDT | 170.00 | 30.50 | 32.15 | 32.65 | +1.31 | +4.49% | 12 | 10,105 | 39.46% |
| AMZN250620C00175000 | 2024-10-04 11:51AM EDT | 175.00 | 28.00 | 29.05 | 29.50 | +2.00 | +7.69% | 3 | 5,941 | 38.59% |
| AMZN250620C00180000 | 2024-10-04 3:57PM EDT | 180.00 | 26.30 | 26.15 | 26.60 | +2.90 | +12.39% | 1,659 | 7,274 | 37.90% |
| AMZN250620C00185000 | 2024-10-04 3:54PM EDT | 185.00 | 23.20 | 23.40 | 23.90 | +2.20 | +10.48% | 201 | 4,492 | 37.28% |
| AMZN250620C00190000 | 2024-10-04 2:40PM EDT | 190.00 | 20.12 | 20.90 | 21.15 | +1.52 | +8.17% | 32 | 5,501 | 36.33% |
| AMZN250620C00195000 | 2024-10-04 3:18PM EDT | 195.00 | 18.05 | 18.50 | 18.85 | +1.40 | +8.41% | 5 | 2,016 | 35.84% |
| AMZN250620C00200000 | 2024-10-04 3:54PM EDT | 200.00 | 16.30 | 16.40 | 16.70 | +1.90 | +13.19% | 155 | 10,358 | 35.33% |
| AMZN250620C00205000 | 2024-10-04 2:24PM EDT | 205.00 | 13.95 | 14.45 | 14.75 | +1.25 | +9.84% | 26 | 4,363 | 34.89% |
| AMZN250620C00210000 | 2024-10-04 2:50PM EDT | 210.00 | 12.22 | 12.65 | 12.90 | +1.12 | +10.09% | 13 | 5,377 | 34.35% |
| AMZN250620C00215000 | 2024-10-04 3:26PM EDT | 215.00 | 10.80 | 11.05 | 11.30 | +1.18 | +12.27% | 22 | 1,724 | 33.97% |
| AMZN250620C00220000 | 2024-10-04 3:37PM EDT | 220.00 | 9.50 | 9.60 | 9.85 | +1.15 | +13.77% | 35 | 5,056 | 33.61% |
| AMZN250620C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 8.45 | 8.30 | 8.60 | +1.20 | +16.55% | 15 | 6,734 | 33.35% |
| AMZN250620C00230000 | 2024-10-04 3:59PM EDT | 230.00 | 7.30 | 7.25 | 7.45 | +0.98 | +15.51% | 18 | 1,733 | 33.04% |
| AMZN250620C00235000 | 2024-10-04 3:48PM EDT | 235.00 | 6.20 | 6.25 | 6.45 | +0.92 | +17.42% | 2 | 1,409 | 32.79% |
| AMZN250620C00240000 | 2024-10-04 2:37PM EDT | 240.00 | 5.16 | 5.35 | 5.50 | +0.56 | +12.17% | 22 | 2,437 | 32.42% |
| AMZN250620C00245000 | 2024-10-04 12:10PM EDT | 245.00 | 4.35 | 4.50 | 4.75 | +0.35 | +8.75% | 3 | 3,555 | 32.25% |
| AMZN250620C00250000 | 2024-10-04 3:30PM EDT | 250.00 | 3.85 | 3.90 | 4.00 | +0.45 | +13.24% | 54 | 3,053 | 31.87% |
| AMZN250620C00255000 | 2024-10-04 10:16AM EDT | 255.00 | 3.23 | 3.30 | 3.50 | +0.32 | +11.00% | 13 | 4,909 | 31.91% |
| AMZN250620C00260000 | 2024-10-04 1:52PM EDT | 260.00 | 2.85 | 2.89 | 2.99 | +0.34 | +13.55% | 8 | 2,939 | 31.75% |
| AMZN250620C00270000 | 2024-10-04 3:49PM EDT | 270.00 | 2.10 | 2.09 | 2.20 | +0.21 | +11.11% | 56 | 2,551 | 31.56% |
| AMZN250620C00280000 | 2024-10-04 2:51PM EDT | 280.00 | 1.48 | 1.51 | 1.67 | +0.11 | +8.03% | 39 | 1,992 | 31.67% |
| AMZN250620C00290000 | 2024-10-03 3:14PM EDT | 290.00 | 1.04 | 1.13 | 1.25 | 0.00 | - | 5 | 340 | 31.69% |
| AMZN250620C00300000 | 2024-10-04 3:13PM EDT | 300.00 | 0.88 | 0.86 | 0.91 | +0.12 | +15.79% | 73 | 1,946 | 31.56% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-09-27 9:30AM EDT | 45.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 200 | 3,476 | 63.28% |
| AMZN250620P00050000 | 2024-10-04 3:29PM EDT | 50.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 496 | 61.13% |
| AMZN250620P00055000 | 2024-09-20 12:01PM EDT | 55.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 3 | 2,257 | 58.01% |
| AMZN250620P00060000 | 2024-09-23 2:19PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 529 | 55.76% |
| AMZN250620P00065000 | 2024-09-25 3:47PM EDT | 65.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 10 | 536 | 53.42% |
| AMZN250620P00070000 | 2024-10-04 12:45PM EDT | 70.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 78 | 1,937 | 51.56% |
| AMZN250620P00075000 | 2024-09-27 12:24PM EDT | 75.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 2,992 | 49.66% |
| AMZN250620P00080000 | 2024-09-24 1:42PM EDT | 80.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 10 | 1,772 | 47.85% |
| AMZN250620P00085000 | 2024-10-02 3:07PM EDT | 85.00 | 0.36 | 0.32 | 0.37 | 0.00 | - | 10 | 2,272 | 45.95% |
| AMZN250620P00090000 | 2024-10-02 3:07PM EDT | 90.00 | 0.44 | 0.39 | 0.45 | 0.00 | - | 1 | 3,825 | 44.24% |
| AMZN250620P00095000 | 2024-09-27 11:56AM EDT | 95.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 5 | 6,189 | 42.55% |
| AMZN250620P00100000 | 2024-10-04 3:03PM EDT | 100.00 | 0.63 | 0.59 | 0.65 | -0.09 | -12.50% | 4 | 8,573 | 40.99% |
| AMZN250620P00105000 | 2024-10-03 11:41AM EDT | 105.00 | 0.88 | 0.71 | 0.80 | 0.00 | - | 3 | 4,168 | 39.67% |
| AMZN250620P00110000 | 2024-10-04 1:08PM EDT | 110.00 | 0.95 | 0.89 | 0.96 | -0.13 | -12.04% | 1 | 5,401 | 38.26% |
| AMZN250620P00115000 | 2024-10-04 11:49AM EDT | 115.00 | 1.25 | 1.09 | 1.18 | -0.08 | -6.02% | 1 | 4,111 | 37.09% |
| AMZN250620P00120000 | 2024-10-02 11:44AM EDT | 120.00 | 1.45 | 1.35 | 1.44 | 0.00 | - | 1 | 4,200 | 35.94% |
| AMZN250620P00125000 | 2024-10-03 1:46PM EDT | 125.00 | 2.04 | 1.67 | 1.80 | 0.00 | - | 10 | 12,126 | 35.08% |
| AMZN250620P00130000 | 2024-10-04 2:20PM EDT | 130.00 | 2.28 | 2.09 | 2.20 | +0.08 | +3.64% | 21 | 8,573 | 34.10% |
| AMZN250620P00135000 | 2024-10-03 9:51AM EDT | 135.00 | 3.10 | 2.59 | 2.68 | 0.00 | - | 2 | 6,412 | 33.17% |
| AMZN250620P00140000 | 2024-10-04 10:12AM EDT | 140.00 | 3.55 | 3.20 | 3.35 | -0.24 | -6.33% | 1 | 10,245 | 32.59% |
| AMZN250620P00145000 | 2024-10-03 9:30AM EDT | 145.00 | 4.80 | 3.95 | 4.10 | 0.00 | - | 10 | 6,504 | 31.90% |
| AMZN250620P00150000 | 2024-10-04 2:20PM EDT | 150.00 | 5.25 | 4.85 | 5.05 | -0.65 | -11.02% | 7 | 10,798 | 31.41% |
| AMZN250620P00155000 | 2024-10-04 2:10PM EDT | 155.00 | 6.30 | 5.90 | 6.10 | -0.70 | -10.00% | 11 | 6,021 | 30.79% |
| AMZN250620P00160000 | 2024-10-04 11:32AM EDT | 160.00 | 7.90 | 7.15 | 7.35 | -0.60 | -7.06% | 374 | 6,899 | 30.27% |
| AMZN250620P00165000 | 2024-10-04 2:18PM EDT | 165.00 | 9.15 | 8.50 | 8.80 | -0.96 | -9.50% | 13 | 5,395 | 29.80% |
| AMZN250620P00170000 | 2024-10-03 3:59PM EDT | 170.00 | 11.90 | 10.15 | 10.35 | 0.00 | - | 112 | 5,515 | 29.16% |
| AMZN250620P00175000 | 2024-10-04 3:24PM EDT | 175.00 | 12.30 | 11.95 | 12.25 | -1.55 | -11.19% | 33 | 7,619 | 28.79% |
| AMZN250620P00180000 | 2024-10-04 3:36PM EDT | 180.00 | 14.29 | 13.90 | 14.20 | -1.48 | -9.38% | 148 | 7,812 | 28.16% |
| AMZN250620P00185000 | 2024-10-04 1:34PM EDT | 185.00 | 16.90 | 16.10 | 16.45 | -1.66 | -8.94% | 31 | 2,041 | 27.67% |
| AMZN250620P00190000 | 2024-10-04 3:26PM EDT | 190.00 | 19.23 | 18.55 | 18.90 | -2.07 | -9.72% | 8 | 1,993 | 27.15% |
| AMZN250620P00195000 | 2024-10-04 9:35AM EDT | 195.00 | 21.40 | 21.20 | 21.55 | -0.55 | -2.51% | 2 | 2,054 | 26.59% |
| AMZN250620P00200000 | 2024-10-04 9:36AM EDT | 200.00 | 24.00 | 24.05 | 24.45 | -2.75 | -10.28% | 17 | 3,275 | 26.08% |
| AMZN250620P00205000 | 2024-10-04 9:36AM EDT | 205.00 | 27.05 | 27.15 | 27.55 | -1.05 | -3.74% | 17 | 964 | 25.52% |
| AMZN250620P00210000 | 2024-10-02 12:09PM EDT | 210.00 | 30.80 | 30.35 | 31.00 | 0.00 | - | 15 | 1,024 | 25.20% |
| AMZN250620P00215000 | 2024-10-04 10:31AM EDT | 215.00 | 35.90 | 33.15 | 34.50 | -0.95 | -2.58% | 1 | 481 | 24.59% |
| AMZN250620P00220000 | 2024-09-27 12:42PM EDT | 220.00 | 36.86 | 36.95 | 38.20 | 0.00 | - | 15 | 662 | 23.96% |
| AMZN250620P00225000 | 2024-09-27 12:41PM EDT | 225.00 | 40.75 | 41.25 | 42.15 | 0.00 | - | 11 | 483 | 23.44% |
| AMZN250620P00230000 | 2024-10-03 10:35AM EDT | 230.00 | 49.55 | 45.35 | 47.05 | 0.00 | - | 3 | 220 | 24.86% |
| AMZN250620P00235000 | 2024-09-16 11:41AM EDT | 235.00 | 51.95 | 48.25 | 51.90 | 0.00 | - | 5 | 4 | 26.06% |
| AMZN250620P00240000 | 2024-09-30 9:32AM EDT | 240.00 | 53.55 | 54.00 | 54.85 | 0.00 | - | 1 | 70 | 21.36% |
| AMZN250620P00245000 | 2024-10-03 10:02AM EDT | 245.00 | 62.08 | 58.40 | 60.30 | 0.00 | - | 1 | 197 | 24.26% |
| AMZN250620P00250000 | 2024-09-26 9:52AM EDT | 250.00 | 57.75 | 63.25 | 64.25 | 0.00 | - | 26 | 47 | 21.06% |
| AMZN250620P00255000 | 2024-08-30 3:46PM EDT | 255.00 | 77.40 | 66.70 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00260000 | 2024-08-15 1:01PM EDT | 260.00 | 83.58 | 73.05 | 75.35 | 0.00 | - | 2 | 0 | 28.11% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 270.00 | 93.30 | 82.70 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 44.30% |
© 2024 Yahoo. Todos los derechos reservados.