U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
184.70+1.07 (+0.58%)
Al cierre: 04:00PM EDT
184.96 +0.26 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219C000500002024-05-17 3:46PM EDT50.00138.44137.45140.10-0.91-0.65%244279.87%
AMZN251219C000550002024-05-01 10:45AM EDT55.00130.00132.85135.500.00-826776.36%
AMZN251219C000600002024-04-29 9:53AM EDT60.00125.15128.40131.000.00-318973.62%
AMZN251219C000650002024-05-07 1:09PM EDT65.00129.48123.85126.550.00-691870.88%
AMZN251219C000700002024-05-15 12:18PM EDT70.00120.97119.40122.000.00-1067668.24%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.10114.90117.550.00-112965.78%
AMZN251219C000800002024-05-10 11:32AM EDT80.00113.50110.75113.050.00-138263.85%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.25106.20108.750.00-123861.63%
AMZN251219C000900002024-05-15 2:46PM EDT90.00102.98102.25104.300.00-254160.03%
AMZN251219C000950002024-05-13 11:49AM EDT95.0099.1597.70100.000.00-745257.86%
AMZN251219C001000002024-05-17 1:41PM EDT100.0094.9093.1596.10+0.84+0.89%55,40256.18%
AMZN251219C001050002024-05-09 1:53PM EDT105.0096.4089.4591.300.00-241,70854.42%
AMZN251219C001100002024-05-17 2:37PM EDT110.0085.9285.6587.15-0.48-0.56%13,55453.20%
AMZN251219C001150002024-05-15 2:51PM EDT115.0082.0481.6082.950.00-161651.63%
AMZN251219C001200002024-05-17 11:35AM EDT120.0078.2177.6578.95+0.21+0.27%11,77350.30%
AMZN251219C001250002024-05-15 9:42AM EDT125.0074.7173.8575.000.00-197450.05%
AMZN251219C001300002024-05-16 2:09PM EDT130.0070.4370.3571.05-0.17-0.24%21,54348.60%
AMZN251219C001350002024-05-16 10:29AM EDT135.0068.6566.6067.300.00-177647.42%
AMZN251219C001400002024-05-17 12:41PM EDT140.0063.0063.1063.65-0.20-0.32%103,05446.32%
AMZN251219C001450002024-05-15 11:29AM EDT145.0061.4059.6560.150.00-21,32145.35%
AMZN251219C001500002024-05-16 9:35AM EDT150.0058.3056.3056.750.00-14,76944.44%
AMZN251219C001550002024-05-17 1:41PM EDT155.0053.5053.0053.55+0.48+0.91%296543.70%
AMZN251219C001600002024-05-16 2:57PM EDT160.0050.0049.9050.400.00-82,66242.92%
AMZN251219C001650002024-05-16 2:56PM EDT165.0046.8446.8547.350.00-261942.18%
AMZN251219C001700002024-05-17 3:46PM EDT170.0043.9244.0044.40-1.53-3.37%52,44841.46%
AMZN251219C001750002024-05-16 2:07PM EDT175.0041.4141.2041.650.00-101,89040.87%
AMZN251219C001800002024-05-17 1:21PM EDT180.0038.6538.6038.90-0.75-1.90%13,23340.19%
AMZN251219C001850002024-05-17 10:38AM EDT185.0036.6036.0036.40-0.64-1.72%11,10139.68%
AMZN251219C001900002024-05-17 11:43AM EDT190.0033.6533.6033.90-0.85-2.46%2121,44239.08%
AMZN251219C001950002024-05-16 3:36PM EDT195.0031.1231.3031.600.00-987938.59%
AMZN251219C002000002024-05-17 12:40PM EDT200.0029.0029.1029.40-0.44-1.49%72,34938.12%
AMZN251219C002050002024-05-16 11:56AM EDT205.0027.0327.0027.35-0.79-2.84%12,55237.70%
AMZN251219C002100002024-05-15 2:49PM EDT210.0025.1525.0525.350.00-201,17837.24%
AMZN251219C002150002024-05-16 2:30PM EDT215.0023.1023.2023.550.00-4415236.90%
AMZN251219C002200002024-05-17 1:59PM EDT220.0021.7521.4521.750.00-10057936.47%
AMZN251219C002250002024-05-16 2:29PM EDT225.0020.0319.8020.15+0.28+1.42%253736.15%
AMZN251219C002300002024-05-16 2:06PM EDT230.0018.4518.3018.550.00-7284735.75%
AMZN251219C002350002024-05-16 2:29PM EDT235.0016.8516.8517.100.00-1058935.41%
AMZN251219C002400002024-05-16 2:06PM EDT240.0015.7015.5515.850.00-741435.22%
AMZN251219C002450002024-05-14 3:05PM EDT245.0015.7014.2514.600.00-123934.94%
AMZN251219C002500002024-05-17 9:30AM EDT250.0013.2013.1513.40-0.14-1.05%21236134.63%
AMZN251219C002550002024-05-13 11:48AM EDT255.0012.9012.0512.300.00-964434.35%
AMZN251219C002600002024-05-14 11:10AM EDT260.0011.8411.0511.350.00-132834.18%
AMZN251219C002700002024-05-09 12:40PM EDT270.0011.859.309.600.00-478033.79%
AMZN251219C002800002024-05-15 9:32AM EDT280.007.837.858.05-0.72-8.42%112233.37%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219P000500002024-05-16 11:58AM EDT50.000.270.240.320.00-11,31748.24%
AMZN251219P000550002024-05-14 3:13PM EDT55.000.310.310.390.00-281646.19%
AMZN251219P000600002024-05-10 3:16PM EDT60.000.390.390.470.00-171,49644.31%
AMZN251219P000650002024-05-14 2:29PM EDT65.000.500.490.570.00-1091942.65%
AMZN251219P000700002024-05-15 2:35PM EDT70.000.640.000.700.00-5589041.26%
AMZN251219P000750002024-05-15 9:58AM EDT75.000.820.780.840.00-52,04639.86%
AMZN251219P000800002024-05-16 9:58AM EDT80.000.950.971.010.00-203,33438.59%
AMZN251219P000850002024-05-15 11:48AM EDT85.001.201.170.000.00-154912.50%
AMZN251219P000900002024-05-13 2:58PM EDT90.001.481.451.500.00-54,07336.60%
AMZN251219P000950002024-05-10 1:24PM EDT95.001.771.761.850.00-610,82835.88%
AMZN251219P001000002024-05-17 9:54AM EDT100.002.152.122.220.00-89,23335.03%
AMZN251219P001050002024-05-10 3:35PM EDT105.002.532.542.630.00-22,70334.17%
AMZN251219P001100002024-05-16 3:50PM EDT110.003.153.003.150.00-110,97633.50%
AMZN251219P001150002024-05-16 1:19PM EDT115.003.683.603.750.00-39,36732.86%
AMZN251219P001200002024-05-16 10:07AM EDT120.004.244.204.450.00-11,56032.29%
AMZN251219P001250002024-05-16 3:43PM EDT125.005.225.005.150.00-321,43031.54%
AMZN251219P001300002024-05-15 1:30PM EDT130.006.125.856.050.00-64,41431.03%
AMZN251219P001350002024-05-15 9:50AM EDT135.006.956.807.00-0.35-4.79%84,06130.44%
AMZN251219P001400002024-05-17 2:25PM EDT140.007.957.858.05-0.15-1.85%11,00529.85%
AMZN251219P001450002024-05-16 3:31PM EDT145.009.339.059.250.00-13,23029.33%
AMZN251219P001500002024-05-17 2:26PM EDT150.0010.4510.3010.60+0.15+1.46%16,83728.86%
AMZN251219P001550002024-05-14 3:05PM EDT155.0011.6611.7512.050.00-7451,33328.35%
AMZN251219P001600002024-05-17 2:26PM EDT160.0013.5013.3013.55-0.05-0.37%21,54527.75%
AMZN251219P001650002024-05-17 2:27PM EDT165.0015.2215.0015.30-0.10-0.65%11,42927.30%
AMZN251219P001700002024-05-17 2:27PM EDT170.0017.1016.7517.10-0.33-1.89%41,70826.74%
AMZN251219P001750002024-05-17 2:28PM EDT175.0019.0318.7019.10-0.50-2.56%12,36226.25%
AMZN251219P001800002024-05-17 2:28PM EDT180.0021.1720.8021.20+0.32+1.53%129825.71%
AMZN251219P001850002024-05-17 2:28PM EDT185.0023.4623.0523.45+0.28+1.21%161325.17%
AMZN251219P001900002024-05-17 9:39AM EDT190.0025.7925.3525.85+0.04+0.16%1220724.62%
AMZN251219P001950002024-05-16 1:43PM EDT195.0028.3827.8528.40+0.14+0.50%518524.06%
AMZN251219P002000002024-05-15 1:54PM EDT200.0031.0330.6531.10+0.29+0.94%574023.50%
AMZN251219P002050002024-05-13 1:33PM EDT205.0033.4033.3533.950.00-104822.91%
AMZN251219P002100002024-05-16 1:10PM EDT210.0036.1036.4036.950.00-11122.31%
AMZN251219P002150002024-05-17 10:49AM EDT215.0039.8539.4540.10+0.20+0.50%426221.67%
AMZN251219P002200002024-05-15 1:54PM EDT220.0043.0042.8543.400.00-11221.01%
AMZN251219P002250002024-05-15 12:13PM EDT225.0046.6446.1547.150.00-29120.70%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.5849.7050.700.00-21219.90%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.3453.2554.550.00-61319.28%
AMZN251219P002400002024-04-02 12:46PM EDT240.0062.5057.7559.200.00-4419.74%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.1961.5062.550.00-10717.63%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2133.40%