AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219C000500002023-06-09 3:47PM EDT50.0081.0080.0082.50+1.00+1.25%2645864.72%
AMZN251219C000550002023-06-08 11:13AM EDT55.0077.7974.6078.600.00-110460.10%
AMZN251219C000600002023-06-08 1:38PM EDT60.0073.2070.8074.700.00-122858.12%
AMZN251219C000650002023-06-09 1:14PM EDT65.0069.5067.2070.10+0.30+0.43%193255.46%
AMZN251219C000700002023-06-08 2:27PM EDT70.0065.3962.8566.400.00-1464953.05%
AMZN251219C000750002023-06-08 2:21PM EDT75.0062.7060.0063.550.00-111553.18%
AMZN251219C000800002023-06-08 11:19AM EDT80.0059.2557.7058.950.00-247251.80%
AMZN251219C000850002023-06-09 3:28PM EDT85.0054.8054.3055.50-1.30-2.32%3631950.37%
AMZN251219C000900002023-06-09 10:36AM EDT90.0051.7051.0052.25+0.03+0.06%777750.21%
AMZN251219C000950002023-06-09 10:46AM EDT95.0048.7047.8548.60-0.58-1.18%148648.17%
AMZN251219C001000002023-06-09 2:34PM EDT100.0045.6944.8046.05-0.18-0.39%416,82547.85%
AMZN251219C001050002023-06-09 1:23PM EDT105.0042.4541.9043.30-0.78-1.80%241,75747.06%
AMZN251219C001100002023-06-09 1:36PM EDT110.0040.0039.1040.25-0.20-0.50%144,04845.70%
AMZN251219C001150002023-06-09 3:40PM EDT115.0036.3036.4537.00-0.20-0.55%2294543.98%
AMZN251219C001200002023-06-09 3:51PM EDT120.0034.6034.0035.15-0.09-0.26%262,12844.12%
AMZN251219C001250002023-06-09 3:12PM EDT125.0032.0031.5532.05-0.28-0.87%2583842.41%
AMZN251219C001300002023-06-09 12:20PM EDT130.0029.9029.5029.80+0.05+0.17%171,39441.75%
AMZN251219C001350002023-06-09 9:37AM EDT135.0028.1027.1028.00+0.35+1.26%131841.56%
AMZN251219C001400002023-06-09 3:54PM EDT140.0025.4525.1026.05-0.25-0.97%4778041.05%
AMZN251219C001450002023-06-09 3:31PM EDT145.0023.4023.1523.65-0.35-1.47%1449639.85%
AMZN251219C001500002023-06-09 3:08PM EDT150.0021.8621.3521.75-0.14-0.64%2584,46339.18%
AMZN251219C001550002023-06-09 2:48PM EDT155.0020.2019.7020.450.00-434639.17%
AMZN251219C001600002023-06-09 3:08PM EDT160.0018.5718.1018.60+0.05+0.27%22598938.34%
AMZN251219C001650002023-06-08 12:09PM EDT165.0017.2516.6017.35-0.20-1.15%137338.18%
AMZN251219C001700002023-06-09 3:59PM EDT170.0015.6015.2516.30-0.40-2.50%162,55738.18%
AMZN251219C001750002023-06-09 1:01PM EDT175.0014.5514.0014.85+0.25+1.75%856737.56%
AMZN251219C001800002023-06-09 3:04PM EDT180.0013.3012.8513.35-0.27-1.99%2639836.76%
Ponepor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219P000500002023-06-09 1:57PM EDT50.001.641.551.64-0.03-1.80%21,14939.70%
AMZN251219P000550002023-06-09 3:39PM EDT55.002.092.012.15-0.12-5.43%1077138.59%
AMZN251219P000600002023-06-08 3:33PM EDT60.002.642.642.700.00-1552937.33%
AMZN251219P000650002023-06-09 3:46PM EDT65.003.333.303.45-0.22-6.20%1020736.54%
AMZN251219P000700002023-06-08 3:48PM EDT70.004.054.054.150.00-830635.27%
AMZN251219P000750002023-06-09 12:35PM EDT75.005.204.905.15+0.30+6.12%4792334.61%
AMZN251219P000800002023-06-09 3:55PM EDT80.006.005.906.200.00-71,71633.77%
AMZN251219P000850002023-06-08 2:21PM EDT85.007.007.007.350.00-441532.90%
AMZN251219P000900002023-06-09 11:51AM EDT90.008.157.908.60-0.15-1.81%33,72332.01%
AMZN251219P000950002023-06-08 12:14PM EDT95.009.609.2510.000.00-123,51231.17%
AMZN251219P001000002023-06-09 1:19PM EDT100.0011.1511.1511.500.00-5115,18730.30%
AMZN251219P001050002023-06-09 3:30PM EDT105.0012.9512.4513.15+0.10+0.78%92,22129.45%
AMZN251219P001100002023-06-09 3:29PM EDT110.0014.7014.5515.00+0.15+1.03%299,82328.69%
AMZN251219P001150002023-06-09 12:18PM EDT115.0016.5016.5016.95+0.10+0.61%129,79527.87%
AMZN251219P001200002023-06-09 12:45PM EDT120.0018.9018.0519.10+0.25+1.34%784827.12%
AMZN251219P001250002023-06-09 2:49PM EDT125.0021.0020.8021.40+0.09+0.43%1330726.35%
AMZN251219P001300002023-06-09 2:37PM EDT130.0023.4023.2023.85+0.10+0.43%1270725.57%
AMZN251219P001350002023-06-07 3:37PM EDT135.0027.4325.3526.450.00-241524.76%
AMZN251219P001400002023-06-08 3:40PM EDT140.0028.5828.5029.250.00-2374723.98%
AMZN251219P001450002023-06-09 12:56PM EDT145.0031.7530.7032.15+0.36+1.15%24123.10%
AMZN251219P001500002023-06-09 3:56PM EDT150.0035.0034.7035.40-1.40-3.85%926422.43%
AMZN251219P001550002023-06-05 3:40PM EDT155.0037.8037.5538.850.00-61321.80%
AMZN251219P001600002023-06-07 11:52AM EDT160.0042.4540.8042.250.00-23220.82%
AMZN251219P001650002023-06-07 11:42AM EDT165.0045.8044.8546.150.00-21820.32%
AMZN251219P001700002023-06-07 12:21PM EDT170.0050.3548.4550.950.00-192721.16%
AMZN251219P001750002023-06-08 11:03AM EDT175.0052.0052.7554.950.00-107720.43%