U.S. markets open in 3 hours 41 minutes
F S&P 500
5,116.50 +34.25 (+0.67%) F Dow Jones
38,340.00 +52.00 (+0.14%) F Nasdaq
17,730.00 +162.50 (+0.92%) E-mini Russell 2000 Index Futur
1,992.10 -1.10 (-0.06%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,361.50 +19.00 (+0.81%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 132.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00055000 | 2024-04-11 3:30PM EDT | 55.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN251219C00060000 | 2024-04-10 1:22PM EDT | 60.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 91.65% |
| AMZN251219C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 124.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 68.85% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN251219C00085000 | 2024-04-25 9:46AM EDT | 85.00 | 94.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 95.00 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00100000 | 2024-04-25 11:43AM EDT | 100.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219C00105000 | 2024-04-25 2:34PM EDT | 105.00 | 80.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-04-23 2:40PM EDT | 110.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| AMZN251219C00115000 | 2024-04-25 10:55AM EDT | 115.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00120000 | 2024-04-25 10:55AM EDT | 120.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 125.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-04-25 11:23AM EDT | 130.00 | 60.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-04-25 2:48PM EDT | 135.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00140000 | 2024-04-25 2:28PM EDT | 140.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 145.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00150000 | 2024-04-25 1:21PM EDT | 150.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219C00155000 | 2024-04-25 12:44PM EDT | 155.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-25 1:12PM EDT | 160.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 165.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-25 1:45PM EDT | 170.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| AMZN251219C00180000 | 2024-04-25 10:29AM EDT | 180.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMZN251219C00185000 | 2024-04-25 9:50AM EDT | 185.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00190000 | 2024-04-25 2:36PM EDT | 190.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-24 3:53PM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-04-25 1:21PM EDT | 200.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 205.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 210.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 215.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-04-24 3:04PM EDT | 220.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 225.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219C00235000 | 2024-04-25 12:39PM EDT | 235.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 240.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-04-25 11:28AM EDT | 250.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN251219C00255000 | 2024-04-25 1:06PM EDT | 255.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN251219C00270000 | 2024-04-25 11:28AM EDT | 270.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| AMZN251219C00280000 | 2024-04-25 3:17PM EDT | 280.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-25 10:45AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN251219P00060000 | 2024-04-15 9:49AM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00065000 | 2024-04-23 12:28PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN251219P00070000 | 2024-04-25 1:19PM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN251219P00080000 | 2024-04-25 1:20PM EDT | 80.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00085000 | 2024-04-25 1:20PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 90.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00100000 | 2024-04-25 10:42AM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00115000 | 2024-04-25 11:37AM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN251219P00120000 | 2024-04-25 3:40PM EDT | 120.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 125.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 130.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 135.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| AMZN251219P00140000 | 2024-04-25 9:37AM EDT | 140.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN251219P00150000 | 2024-04-25 1:21PM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 155.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219P00160000 | 2024-04-24 2:00PM EDT | 160.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 165.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.78% |
| AMZN251219P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.39% |
| AMZN251219P00175000 | 2024-04-25 3:49PM EDT | 175.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| AMZN251219P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 185.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 190.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 200.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 22.49% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.