U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.13-0.02 (-0.01%)
Al cierre: 04:00PM EDT
183.05 -0.08 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-2599.88%
AMZN250919C000700002023-12-14 2:10PM EDT70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-210.00%
AMZN250919C000800002024-04-29 1:57PM EDT80.00108.95108.55110.700.00-13,98767.11%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33104.00106.200.00-1264.54%
AMZN250919C000900002024-05-09 1:28PM EDT90.00108.1199.30101.950.00-3662.18%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1676.06%
AMZN250919C001000002024-05-15 3:24PM EDT100.0094.0890.6592.900.00-15657.83%
AMZN250919C001050002024-04-26 1:26PM EDT105.0085.3386.3088.800.00-11856.16%
AMZN250919C001100002024-05-21 9:52AM EDT110.0081.0081.1584.250.00-117753.05%
AMZN250919C001150002024-05-03 9:30AM EDT115.0083.2077.6580.000.00-12252.14%
AMZN250919C001200002024-05-21 12:17PM EDT120.0074.3574.1075.650.00-25350.94%
AMZN250919C001250002024-05-22 1:54PM EDT125.0070.3770.1571.90-1.02-1.43%16951.47%
AMZN250919C001300002024-05-22 12:43PM EDT130.0067.1066.0067.30+1.50+2.29%218748.87%
AMZN250919C001350002024-05-15 10:08AM EDT135.0064.4562.5063.500.00-1712347.66%
AMZN250919C001400002024-05-16 12:57PM EDT140.0061.7258.8560.600.00-248047.80%
AMZN250919C001450002024-05-20 11:18AM EDT145.0057.1654.9055.900.00-4924945.00%
AMZN250919C001500002024-05-21 2:41PM EDT150.0051.3951.7053.250.00-344445.24%
AMZN250919C001550002024-05-21 9:30AM EDT155.0047.3548.3049.050.00-239943.10%
AMZN250919C001600002024-05-20 11:27AM EDT160.0047.0545.0546.650.00-22,74843.38%
AMZN250919C001650002024-05-22 10:55AM EDT165.0042.8142.0043.45+1.81+4.41%113042.43%
AMZN250919C001700002024-05-20 12:00PM EDT170.0040.6438.2540.700.00-319941.95%
AMZN250919C001750002024-05-22 3:43PM EDT175.0036.2036.3037.80+0.43+1.20%918741.15%
AMZN250919C001800002024-05-22 2:50PM EDT180.0033.4532.7034.95-0.35-1.04%242040.31%
AMZN250919C001850002024-05-22 2:33PM EDT185.0030.7231.1032.35+0.27+0.89%1746639.64%
AMZN250919C001900002024-05-22 12:56PM EDT190.0028.9327.7531.50+1.33+4.82%267340.96%
AMZN250919C001950002024-05-22 3:28PM EDT195.0026.2625.6027.60-0.69-2.56%426038.50%
AMZN250919C002000002024-05-21 10:23AM EDT200.0023.2723.1525.450.00-2245138.01%
AMZN250919C002050002024-05-22 1:08PM EDT205.0022.4522.2023.50+0.45+2.05%311437.63%
AMZN250919C002100002024-05-22 3:55PM EDT210.0020.3219.3521.65-2.43-10.68%346737.26%
AMZN250919C002150002024-05-21 10:52AM EDT215.0017.9318.5519.800.00-15236.76%
AMZN250919C002200002024-05-21 10:52AM EDT220.0016.3316.0018.200.00-120036.45%
AMZN250919C002250002024-05-20 11:18AM EDT225.0016.3215.3516.650.00-4847036.08%
AMZN250919C002300002024-05-20 9:36AM EDT230.0015.8012.1515.250.00-124435.78%
AMZN250919C002350002024-05-17 9:54AM EDT235.0013.7812.6513.850.00-169435.37%
AMZN250919C002400002024-05-22 12:47PM EDT240.0011.759.5011.75-0.50-4.08%433533.91%
AMZN250919C002450002024-05-20 9:32AM EDT245.0011.609.4011.700.00-316435.08%
AMZN250919C002500002024-05-22 1:40PM EDT250.009.409.4010.45+0.15+1.62%138834.53%
AMZN250919C002550002024-05-20 9:31AM EDT255.009.508.458.700.00-12,66833.11%
AMZN250919C002600002024-05-20 12:38PM EDT260.008.107.657.850.00-1515632.87%
AMZN250919C002700002024-05-22 9:42AM EDT270.006.705.506.40+0.70+11.67%114232.49%
AMZN250919C002800002024-05-22 11:27AM EDT280.005.605.055.25-0.05-0.88%215232.24%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN250919P000650002024-05-14 2:42PM EDT65.000.350.330.450.00-2824544.68%
AMZN250919P000700002024-05-10 3:04PM EDT70.000.450.430.550.00-187843.07%
AMZN250919P000750002024-05-10 3:03PM EDT75.000.560.550.670.00-99841.60%
AMZN250919P000800002024-05-10 3:02PM EDT80.000.720.700.820.00-738140.30%
AMZN250919P000850002024-05-10 3:01PM EDT85.000.880.871.000.00-517739.09%
AMZN250919P000900002024-05-10 3:00PM EDT90.001.091.081.210.00-49837.94%
AMZN250919P000950002024-05-20 10:17AM EDT95.001.291.331.470.00-27936.93%
AMZN250919P001000002024-05-20 11:31AM EDT100.001.601.621.750.00-113535.85%
AMZN250919P001050002024-05-17 12:28PM EDT105.002.011.782.130.00-110535.05%
AMZN250919P001100002024-05-16 3:00PM EDT110.002.492.202.550.00-111034.20%
AMZN250919P001150002024-05-21 1:02PM EDT115.003.052.123.050.00-11823333.43%
AMZN250919P001200002024-05-10 9:48AM EDT120.003.302.883.650.00-611432.76%
AMZN250919P001250002024-05-21 11:20AM EDT125.004.324.054.400.00-28532.26%
AMZN250919P001300002024-05-16 1:22PM EDT130.004.854.805.100.00-190131.42%
AMZN250919P001350002024-05-20 2:52PM EDT135.005.685.555.900.00-201,66830.63%
AMZN250919P001400002024-05-17 10:38AM EDT140.006.706.607.900.00-11,37031.89%
AMZN250919P001450002024-05-14 3:51PM EDT145.007.626.808.050.00-217229.54%
AMZN250919P001500002024-05-22 3:21PM EDT150.009.248.009.30+0.54+6.21%126128.98%
AMZN250919P001550002024-05-14 11:18AM EDT155.0010.3810.3510.700.00-210628.45%
AMZN250919P001600002024-05-22 11:25AM EDT160.0012.1410.8512.25+0.36+3.06%450327.93%
AMZN250919P001650002024-05-22 3:40PM EDT165.0013.7513.4013.85-0.09-0.65%255127.29%
AMZN250919P001700002024-05-21 1:33PM EDT170.0016.0014.2515.600.00-152226.65%
AMZN250919P001750002024-05-21 3:52PM EDT175.0017.6217.1517.600.00-1214026.13%
AMZN250919P001800002024-05-21 10:37AM EDT180.0020.1518.2021.650.00-121127.90%
AMZN250919P001850002024-05-20 10:33AM EDT185.0021.0520.6523.000.00-1233326.17%
AMZN250919P001900002024-05-20 9:34AM EDT190.0023.1023.9525.400.00-119125.51%
AMZN250919P001950002024-05-14 1:40PM EDT195.0025.9724.6028.050.00-410824.95%
AMZN250919P002000002024-05-22 3:51PM EDT200.0030.0028.4030.80+0.80+2.74%5110424.31%
AMZN250919P002050002024-05-14 1:03PM EDT205.0031.8032.1535.000.00-101125.22%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.6035.2037.000.00-2061323.22%
AMZN250919P002150002024-05-16 10:00AM EDT215.0037.1738.4539.450.00-23221.45%
AMZN250919P002200002024-05-06 11:39AM EDT220.0040.9341.5042.950.00-11120.77%
AMZN250919P002250002024-05-21 2:10PM EDT225.0047.0345.1046.800.00-2220.34%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.1549.2550.450.00-2419.28%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.7153.2555.000.00-211919.56%
AMZN250919P002400002024-05-13 1:10PM EDT240.0056.7557.0059.000.00-2818.48%
AMZN250919P002450002024-05-20 2:11PM EDT245.0061.9560.7064.000.00-1519.45%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21117.57%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.5069.5574.500.00-1022.49%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.9075.4578.750.00-2021.50%
AMZN250919P002800002024-05-07 3:12PM EDT280.0091.8595.1597.750.00--021.19%