U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
186.13-2.92 (-1.54%)
Al cierre: 04:00PM EDT
185.32 -0.81 (-0.44%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN260116C000650002024-04-02 11:09AM EDT65.00121.30126.70128.750.00-120871.60%
AMZN260116C000700002024-03-28 1:30PM EDT70.00117.57122.55124.300.00-1227169.42%
AMZN260116C000750002024-04-09 11:21AM EDT75.00117.87118.05119.800.00-66966.67%
AMZN260116C000800002024-04-11 3:48PM EDT80.00118.00113.70115.400.00-14264.39%
AMZN260116C000850002024-04-12 12:50PM EDT85.00110.00109.50111.20-3.50-3.08%325962.62%
AMZN260116C000900002024-04-10 9:39AM EDT90.00104.60105.20106.950.00-123060.66%
AMZN260116C000950002024-04-10 11:19AM EDT95.00100.91101.20102.600.00-25758.95%
AMZN260116C001000002024-04-12 2:44PM EDT100.0097.4597.1098.30-3.45-3.42%2198957.17%
AMZN260116C001050002024-04-12 9:32AM EDT105.0095.1293.0594.35+11.17+13.31%118155.79%
AMZN260116C001100002024-04-12 9:33AM EDT110.0090.9089.0590.40-1.70-1.84%419354.42%
AMZN260116C001150002024-04-11 12:13PM EDT115.0087.0885.1586.000.00-319552.70%
AMZN260116C001200002024-04-11 1:45PM EDT120.0084.4081.3082.200.00-31,46451.52%
AMZN260116C001250002024-04-12 12:33PM EDT125.0077.7777.7078.30+0.27+0.35%398450.39%
AMZN260116C001300002024-04-12 2:34PM EDT130.0074.0074.0574.95-3.00-3.90%22,58750.26%
AMZN260116C001350002024-04-12 12:40PM EDT135.0070.2370.4571.00-1.81-2.51%299648.69%
AMZN260116C001400002024-04-12 3:41PM EDT140.0066.7667.0067.65+0.10+0.15%1181047.93%
AMZN260116C001450002024-04-12 2:34PM EDT145.0063.6063.6064.25-0.25-0.39%176347.02%
AMZN260116C001500002024-04-12 2:44PM EDT150.0060.2560.3060.95-2.55-4.06%248,05146.16%
AMZN260116C001550002024-04-12 12:07PM EDT155.0058.3557.1057.75-1.18-1.98%191,23945.36%
AMZN260116C001600002024-04-12 12:51PM EDT160.0053.7054.0054.55-2.55-4.53%43,98944.47%
AMZN260116C001650002024-04-11 3:57PM EDT165.0053.4451.0051.600.00-486943.81%
AMZN260116C001700002024-04-12 3:40PM EDT170.0047.9548.1548.65-2.50-4.96%725,30143.06%
AMZN260116C001750002024-04-12 2:28PM EDT175.0045.4045.4045.90-2.55-5.32%615,63742.45%
AMZN260116C001800002024-04-12 3:09PM EDT180.0042.4542.7543.15-2.55-5.67%355,19841.76%
AMZN260116C001850002024-04-12 12:19PM EDT185.0039.9540.1540.65-2.41-5.69%5968141.26%
AMZN260116C001900002024-04-12 1:16PM EDT190.0037.6537.7538.10-2.10-5.28%211,06940.62%
AMZN260116C001950002024-04-12 10:10AM EDT195.0036.5035.4035.85-0.93-2.48%1969740.21%
AMZN260116C002000002024-04-12 3:57PM EDT200.0033.3033.1533.50-1.91-5.42%463,53739.61%
AMZN260116C002050002024-04-12 2:11PM EDT205.0031.1330.9531.45+1.14+3.80%7073739.23%
AMZN260116C002100002024-04-12 3:57PM EDT210.0029.1028.9029.40-0.78-2.61%1181438.77%
AMZN260116C002150002024-04-12 3:54PM EDT215.0027.0527.0027.45+0.10+0.37%241,60038.33%
AMZN260116C002200002024-04-12 2:50PM EDT220.0025.1025.1525.50-1.60-5.99%101,91037.81%
AMZN260116C002250002024-04-11 3:59PM EDT225.0024.9023.4523.750.00-354637.42%
AMZN260116C002300002024-04-11 3:52PM EDT230.0023.5121.8522.200.00-594037.14%
AMZN260116C002350002024-04-11 2:30PM EDT235.0021.6020.3520.750.00-1610436.90%
AMZN260116C002400002024-04-12 3:04PM EDT240.0018.8018.9019.30-0.77-3.93%631736.58%
AMZN260116C002450002024-04-10 2:04PM EDT245.0017.5017.5517.90+0.02+0.11%1011036.23%
AMZN260116C002500002024-04-12 1:39PM EDT250.0016.3016.3016.70-1.10-6.32%2083636.03%
AMZN260116C002550002024-04-12 10:52AM EDT255.0015.1115.1015.40-0.59-3.76%386135.65%
AMZN260116C002600002024-04-12 10:44AM EDT260.0014.4214.0014.30-0.58-3.87%1564735.41%
AMZN260116C002700002024-04-12 12:42PM EDT270.0012.0512.0512.30-0.91-7.02%1264234.96%
AMZN260116C002800002024-04-12 12:37PM EDT280.0010.3810.3510.60-0.32-2.99%161634.60%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN260116P000650002024-04-12 9:30AM EDT65.000.970.780.81+0.18+22.78%751,88143.29%
AMZN260116P000700002024-04-09 11:21AM EDT70.000.980.951.020.00-61,22242.22%
AMZN260116P000750002024-04-12 10:35AM EDT75.001.181.151.23+0.07+6.31%268140.98%
AMZN260116P000800002024-04-11 1:03PM EDT80.001.361.401.480.00-192039.86%
AMZN260116P000850002024-04-11 3:33PM EDT85.001.571.681.740.00-25,20338.67%
AMZN260116P000900002024-04-11 1:04PM EDT90.001.932.012.100.00-13,14837.82%
AMZN260116P000950002024-04-03 12:00PM EDT95.002.582.402.470.00-13,39436.84%
AMZN260116P001000002024-04-12 10:35AM EDT100.002.832.832.92+0.16+5.99%25,26936.02%
AMZN260116P001050002024-04-12 2:34PM EDT105.003.423.303.45+0.35+11.40%196835.29%
AMZN260116P001100002024-04-11 1:21PM EDT110.003.603.904.000.00-503,87334.46%
AMZN260116P001150002024-04-12 3:46PM EDT115.004.654.504.70+0.45+10.71%22,19033.86%
AMZN260116P001200002024-04-11 1:04PM EDT120.005.005.255.400.00-38,65133.09%
AMZN260116P001250002024-04-12 1:42PM EDT125.006.306.056.30+0.67+11.90%41,16232.59%
AMZN260116P001300002024-04-12 3:16PM EDT130.007.257.007.20+0.75+11.54%44,27231.93%
AMZN260116P001350002024-04-11 3:39PM EDT135.007.418.008.250.00-134,60531.38%
AMZN260116P001400002024-04-12 3:38PM EDT140.009.409.159.40+0.85+9.94%65,01830.83%
AMZN260116P001450002024-04-11 3:01PM EDT145.009.6510.3010.650.00-10082830.29%
AMZN260116P001500002024-04-12 10:10AM EDT150.0011.5011.6512.05+0.60+5.50%111,31929.80%
AMZN260116P001550002024-04-11 2:18PM EDT155.0012.4013.1013.550.00-371,82529.30%
AMZN260116P001600002024-04-12 9:30AM EDT160.0015.1014.7515.05+1.31+9.50%4022,30428.65%
AMZN260116P001650002024-04-11 2:58PM EDT165.0015.5016.4516.750.00-2861,69628.11%
AMZN260116P001700002024-04-11 3:43PM EDT170.0017.1718.2018.650.00-331,09727.66%
AMZN260116P001750002024-04-11 2:35PM EDT175.0019.1020.2020.600.00-3230127.12%
AMZN260116P001800002024-04-12 3:49PM EDT180.0022.7022.3522.65+1.65+7.84%3583,81226.54%
AMZN260116P001850002024-04-12 3:00PM EDT185.0025.1024.3524.90+1.95+8.42%16259926.04%
AMZN260116P001900002024-04-12 11:59AM EDT190.0026.6526.8527.25+1.11+4.35%5193325.50%
AMZN260116P001950002024-04-12 2:27PM EDT195.0029.8429.3029.75-0.01-0.03%4372624.96%
AMZN260116P002000002024-04-12 3:45PM EDT200.0032.3931.7532.35+2.02+6.65%859824.38%
AMZN260116P002050002024-04-12 2:11PM EDT205.0035.2134.6535.15-0.14-0.40%8081023.85%
AMZN260116P002100002024-04-12 3:17PM EDT210.0038.5037.5538.05+0.30+0.79%62923.27%
AMZN260116P002150002024-04-12 1:47PM EDT215.0041.2540.5541.10-7.12-14.72%410322.69%
AMZN260116P002200002024-04-11 3:41PM EDT220.0042.0043.6544.300.00-92322.09%
AMZN260116P002250002024-04-11 3:41PM EDT225.0045.2546.5047.800.00-81621.66%
AMZN260116P002300002024-04-09 11:34AM EDT230.0051.6550.2551.500.00-41421.30%
AMZN260116P002350002024-03-27 12:04PM EDT235.0059.6853.6055.000.00-32320.51%
AMZN260116P002400002024-03-01 12:39PM EDT240.0064.2061.5063.250.00-2525.63%
AMZN260116P002450002024-03-27 12:04PM EDT245.0067.9861.5562.950.00-35519.57%
AMZN260116P002500002024-04-11 3:23PM EDT250.0063.7065.6067.100.00-111419.06%
AMZN260116P002550002024-03-20 9:54AM EDT255.0079.7569.8071.100.00-1017.99%
AMZN260116P002600002024-04-02 9:33AM EDT260.0081.1074.2075.500.00-1217.40%
AMZN260116P002700002024-03-28 12:25PM EDT270.0090.0583.1084.750.00-1016.59%