U.S. markets open in 6 hours
F S&P 500
4,565.75 -10.75 (-0.23%) F Dow Jones
36,221.00 -47.00 (-0.13%) F Nasdaq
15,802.00 -67.00 (-0.42%) E-mini Russell 2000 Index Futur
1,879.10 -5.80 (-0.31%) Petróleo
73.65 +0.61 (+0.84%) Oro
2,056.30 +14.10 (+0.69%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 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 | 2023-12-01 2:24PM EST | 50.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00055000 | 2023-10-19 1:34PM EST | 55.00 | 81.60 | 96.10 | 98.10 | 0.00 | - | 1 | 203 | 69.77% |
| AMZN251219C00060000 | 2023-11-17 1:29PM EST | 60.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00065000 | 2023-12-04 10:26AM EST | 65.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 70.00 | 85.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00075000 | 2023-11-29 10:24AM EST | 75.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00080000 | 2023-11-21 1:27PM EST | 80.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00085000 | 2023-12-04 3:58PM EST | 85.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00090000 | 2023-11-30 2:54PM EST | 90.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00095000 | 2023-11-30 12:51PM EST | 95.00 | 65.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN251219C00100000 | 2023-12-04 9:51AM EST | 100.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 105.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00110000 | 2023-12-01 3:49PM EST | 110.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00115000 | 2023-12-04 10:36AM EST | 115.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00120000 | 2023-12-04 1:23PM EST | 120.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219C00125000 | 2023-12-04 3:44PM EST | 125.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN251219C00130000 | 2023-12-04 12:59PM EST | 130.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00135000 | 2023-12-04 10:10AM EST | 135.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00140000 | 2023-12-04 1:40PM EST | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00145000 | 2023-12-04 2:14PM EST | 145.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| AMZN251219C00150000 | 2023-12-04 12:34PM EST | 150.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMZN251219C00155000 | 2023-12-04 1:16PM EST | 155.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AMZN251219C00160000 | 2023-12-04 12:36PM EST | 160.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMZN251219C00165000 | 2023-12-04 1:19PM EST | 165.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00170000 | 2023-12-04 3:56PM EST | 170.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219C00175000 | 2023-12-04 10:54AM EST | 175.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00180000 | 2023-12-04 9:45AM EST | 180.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00185000 | 2023-12-04 3:06PM EST | 185.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219C00190000 | 2023-12-04 10:58AM EST | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00195000 | 2023-12-04 12:16PM EST | 195.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00200000 | 2023-12-04 2:01PM EST | 200.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN251219C00210000 | 2023-12-01 1:05PM EST | 210.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN251219C00220000 | 2023-12-01 3:45PM EST | 220.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Ponepor19 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 | 2023-12-04 10:35AM EST | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00055000 | 2023-11-30 12:06PM EST | 55.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN251219P00060000 | 2023-12-04 10:07AM EST | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 65.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00070000 | 2023-12-04 10:35AM EST | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN251219P00075000 | 2023-12-04 11:05AM EST | 75.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00080000 | 2023-12-04 9:50AM EST | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00085000 | 2023-11-22 11:43AM EST | 85.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00090000 | 2023-12-04 12:08PM EST | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00095000 | 2023-12-04 1:07PM EST | 95.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN251219P00100000 | 2023-12-04 2:08PM EST | 100.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN251219P00105000 | 2023-12-01 2:18PM EST | 105.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00110000 | 2023-11-29 3:37PM EST | 110.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| AMZN251219P00115000 | 2023-12-04 12:43PM EST | 115.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN251219P00120000 | 2023-12-04 3:31PM EST | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMZN251219P00125000 | 2023-12-04 12:24PM EST | 125.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219P00130000 | 2023-12-04 1:40PM EST | 130.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219P00135000 | 2023-12-01 1:30PM EST | 135.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219P00140000 | 2023-11-30 12:54PM EST | 140.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| AMZN251219P00145000 | 2023-12-04 2:06PM EST | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00150000 | 2023-12-04 3:16PM EST | 150.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00155000 | 2023-11-30 1:04PM EST | 155.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN251219P00160000 | 2023-12-04 11:50AM EST | 160.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00165000 | 2023-11-29 10:19AM EST | 165.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00170000 | 2023-12-04 11:32AM EST | 170.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 175.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00180000 | 2023-11-15 10:52AM EST | 180.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00185000 | 2023-11-30 12:55PM EST | 185.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00190000 | 2023-11-29 2:10PM EST | 190.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00195000 | 2023-11-27 11:29AM EST | 195.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00200000 | 2023-11-30 2:09PM EST | 200.00 | 56.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00210000 | 2023-12-01 3:31PM EST | 210.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00220000 | 2023-11-28 2:16PM EST | 220.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.