U.S. markets open in 6 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
144.84-2.19 (-1.49%)
Al cierre: 04:00PM EST
144.78 -0.06 (-0.04%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219C000500002023-12-01 2:24PM EST50.00102.600.000.000.00-100.00%
AMZN251219C000550002023-10-19 1:34PM EST55.0081.6096.1098.100.00-120369.77%
AMZN251219C000600002023-11-17 1:29PM EST60.0092.350.000.000.00-200.00%
AMZN251219C000650002023-12-04 10:26AM EST65.0086.500.000.000.00-100.00%
AMZN251219C000700002023-11-20 12:45PM EST70.0085.680.000.000.00-100.00%
AMZN251219C000750002023-11-29 10:24AM EST75.0082.000.000.000.00-200.00%
AMZN251219C000800002023-11-21 1:27PM EST80.0074.720.000.000.00-300.00%
AMZN251219C000850002023-12-04 3:58PM EST85.0072.000.000.000.00-100.00%
AMZN251219C000900002023-11-30 2:54PM EST90.0068.700.000.000.00-100.00%
AMZN251219C000950002023-11-30 12:51PM EST95.0065.290.000.000.00-2500.00%
AMZN251219C001000002023-12-04 9:51AM EST100.0059.700.000.000.00-200.00%
AMZN251219C001050002023-12-01 3:39PM EST105.0059.000.000.000.00-200.00%
AMZN251219C001100002023-12-01 3:49PM EST110.0055.600.000.000.00-600.00%
AMZN251219C001150002023-12-04 10:36AM EST115.0049.100.000.000.00-300.00%
AMZN251219C001200002023-12-04 1:23PM EST120.0047.400.000.000.00-1700.00%
AMZN251219C001250002023-12-04 3:44PM EST125.0044.300.000.000.00-2400.00%
AMZN251219C001300002023-12-04 12:59PM EST130.0041.800.000.000.00-300.00%
AMZN251219C001350002023-12-04 10:10AM EST135.0038.620.000.000.00-300.00%
AMZN251219C001400002023-12-04 1:40PM EST140.0036.000.000.000.00-600.00%
AMZN251219C001450002023-12-04 2:14PM EST145.0033.420.000.000.00-400.03%
AMZN251219C001500002023-12-04 12:34PM EST150.0031.440.000.000.00-1600.78%
AMZN251219C001550002023-12-04 1:16PM EST155.0028.760.000.000.00-400.78%
AMZN251219C001600002023-12-04 12:36PM EST160.0026.980.000.000.00-1101.56%
AMZN251219C001650002023-12-04 1:19PM EST165.0024.650.000.000.00-201.56%
AMZN251219C001700002023-12-04 3:56PM EST170.0022.700.000.000.00-403.13%
AMZN251219C001750002023-12-04 10:54AM EST175.0020.220.000.000.00-103.13%
AMZN251219C001800002023-12-04 9:45AM EST180.0018.960.000.000.00-103.13%
AMZN251219C001850002023-12-04 3:06PM EST185.0017.450.000.000.00-1003.13%
AMZN251219C001900002023-12-04 10:58AM EST190.0015.800.000.000.00-103.13%
AMZN251219C001950002023-12-04 12:16PM EST195.0015.050.000.000.00-303.13%
AMZN251219C002000002023-12-04 2:01PM EST200.0013.600.000.000.00-1306.25%
AMZN251219C002100002023-12-01 1:05PM EST210.0012.140.000.000.00-1306.25%
AMZN251219C002200002023-12-01 3:45PM EST220.0010.200.000.000.00-206.25%
Ponepor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN251219P000500002023-12-04 10:35AM EST50.000.850.000.000.00-1012.50%
AMZN251219P000550002023-11-30 12:06PM EST55.001.070.000.000.00-10012.50%
AMZN251219P000600002023-12-04 10:07AM EST60.001.450.000.000.00-1012.50%
AMZN251219P000650002023-11-29 2:27PM EST65.001.720.000.000.00-1012.50%
AMZN251219P000700002023-12-04 10:35AM EST70.002.250.000.000.00-5012.50%
AMZN251219P000750002023-12-04 11:05AM EST75.002.770.000.000.00-1012.50%
AMZN251219P000800002023-12-04 9:50AM EST80.003.350.000.000.00-106.25%
AMZN251219P000850002023-11-22 11:43AM EST85.003.840.000.000.00-206.25%
AMZN251219P000900002023-12-04 12:08PM EST90.004.800.000.000.00-206.25%
AMZN251219P000950002023-12-04 1:07PM EST95.005.550.000.000.00-3006.25%
AMZN251219P001000002023-12-04 2:08PM EST100.006.650.000.000.00-3006.25%
AMZN251219P001050002023-12-01 2:18PM EST105.007.450.000.000.00-206.25%
AMZN251219P001100002023-11-29 3:37PM EST110.008.750.000.000.00-6103.13%
AMZN251219P001150002023-12-04 12:43PM EST115.0010.220.000.000.00-1503.13%
AMZN251219P001200002023-12-04 3:31PM EST120.0011.800.000.000.00-2103.13%
AMZN251219P001250002023-12-04 12:24PM EST125.0013.440.000.000.00-303.13%
AMZN251219P001300002023-12-04 1:40PM EST130.0015.050.000.000.00-401.56%
AMZN251219P001350002023-12-01 1:30PM EST135.0016.450.000.000.00-101.56%
AMZN251219P001400002023-11-30 12:54PM EST140.0018.850.000.000.00-12200.78%
AMZN251219P001450002023-12-04 2:06PM EST145.0021.500.000.000.00-100.00%
AMZN251219P001500002023-12-04 3:16PM EST150.0023.980.000.000.00-500.00%
AMZN251219P001550002023-11-30 1:04PM EST155.0025.950.000.000.00-2400.00%
AMZN251219P001600002023-12-04 11:50AM EST160.0029.090.000.000.00-200.00%
AMZN251219P001650002023-11-29 10:19AM EST165.0030.700.000.000.00-900.00%
AMZN251219P001700002023-12-04 11:32AM EST170.0035.150.000.000.00-400.00%
AMZN251219P001750002023-11-17 12:58PM EST175.0038.000.000.000.00-200.00%
AMZN251219P001800002023-11-15 10:52AM EST180.0041.460.000.000.00-200.00%
AMZN251219P001850002023-11-30 12:55PM EST185.0044.570.000.000.00-100.00%
AMZN251219P001900002023-11-29 2:10PM EST190.0047.480.000.000.00-400.00%
AMZN251219P001950002023-11-27 11:29AM EST195.0049.980.000.000.00-100.00%
AMZN251219P002000002023-11-30 2:09PM EST200.0056.870.000.000.00-200.00%
AMZN251219P002100002023-12-01 3:31PM EST210.0063.550.000.000.00-200.00%
AMZN251219P002200002023-11-28 2:16PM EST220.0073.150.000.000.00--00.00%