U.S. markets open in 1 hour 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.54+2.31 (+1.30%)
Al cierre: 04:00PM EDT
180.20 +0.66 (+0.37%)
Antes de la apertura del mercado: 07:46AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN260618C000750002024-04-23 10:46AM EDT75.00112.100.000.000.00-22550.00%
AMZN260618C000800002024-04-22 3:18PM EDT80.00108.300.000.000.00-2800.00%
AMZN260618C000850002024-04-19 12:57PM EDT85.00101.380.000.000.00-1710.00%
AMZN260618C000900002024-04-17 11:30AM EDT90.00105.000.000.000.00-190.00%
AMZN260618C000950002024-04-22 12:44PM EDT95.0094.000.000.000.00-1200.00%
AMZN260618C001000002024-04-23 10:40AM EDT100.0092.140.000.000.00-159810.00%
AMZN260618C001050002024-04-22 10:16AM EDT105.0087.250.000.000.00-1790.00%
AMZN260618C001100002024-04-19 1:59PM EDT110.0083.010.000.000.00-42010.00%
AMZN260618C001150002024-04-23 9:45AM EDT115.0080.560.000.000.00-2840.00%
AMZN260618C001200002024-04-23 10:17AM EDT120.0077.000.000.000.00-11230.00%
AMZN260618C001250002024-04-22 2:02PM EDT125.0073.770.000.000.00-2820.00%
AMZN260618C001300002024-04-23 11:10AM EDT130.0070.580.000.000.00-11900.00%
AMZN260618C001350002024-04-23 3:39PM EDT135.0068.510.000.000.00-11420.00%
AMZN260618C001400002024-04-23 12:41PM EDT140.0064.300.000.000.00-43,4530.00%
AMZN260618C001450002024-04-23 10:13AM EDT145.0060.650.000.000.00-24390.00%
AMZN260618C001500002024-04-23 10:38AM EDT150.0058.530.000.000.00-41,2570.00%
AMZN260618C001550002024-04-22 11:24AM EDT155.0053.300.000.000.00-613,2790.00%
AMZN260618C001600002024-04-23 3:40PM EDT160.0053.350.000.000.00-143,1230.00%
AMZN260618C001650002024-04-22 2:50PM EDT165.0049.870.000.000.00-101,2000.00%
AMZN260618C001700002024-04-23 2:17PM EDT170.0047.670.000.000.00-23,3090.00%
AMZN260618C001750002024-04-23 11:51AM EDT175.0044.700.000.000.00-29990.00%
AMZN260618C001800002024-04-23 1:30PM EDT180.0042.100.000.000.00-32,4350.05%
AMZN260618C001850002024-04-23 2:53PM EDT185.0040.320.000.000.00-635,4690.39%
AMZN260618C001900002024-04-23 3:45PM EDT190.0038.100.000.000.00-119690.78%
AMZN260618C001950002024-04-22 12:51PM EDT195.0034.010.000.000.00-25921.56%
AMZN260618C002000002024-04-23 3:32PM EDT200.0033.760.000.000.00-351,9891.56%
AMZN260618C002050002024-04-23 10:56AM EDT205.0031.110.000.000.00-252041.56%
AMZN260618C002100002024-04-23 2:17PM EDT210.0029.770.000.000.00-44733.13%
AMZN260618C002150002024-04-23 3:06PM EDT215.0028.080.000.000.00-21073.13%
AMZN260618C002200002024-04-23 3:01PM EDT220.0026.370.000.000.00-22,3333.13%
AMZN260618C002250002024-04-22 11:17AM EDT225.0023.000.000.000.00-55853.13%
AMZN260618C002300002024-04-23 9:35AM EDT230.0022.500.000.000.00-154893.13%
AMZN260618C002350002024-04-19 3:59PM EDT235.0020.260.000.000.00-31293.13%
AMZN260618C002400002024-04-22 11:49AM EDT240.0018.910.000.000.00-18983.13%
AMZN260618C002450002024-04-19 2:20PM EDT245.0017.950.000.000.00-32643.13%
AMZN260618C002500002024-04-23 2:17PM EDT250.0017.760.000.000.00-24146.25%
AMZN260618C002550002024-04-23 2:03PM EDT255.0016.530.000.000.00-213386.25%
AMZN260618C002600002024-04-22 9:37AM EDT260.0015.650.000.000.00-16046.25%
AMZN260618C002700002024-04-23 2:35PM EDT270.0013.600.000.000.00-27206.25%
AMZN260618C002800002024-04-23 3:50PM EDT280.0011.800.000.000.00-3275896.25%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN260618P000750002024-04-19 10:26AM EDT75.001.740.000.000.00-153512.50%
AMZN260618P000800002024-04-19 12:11PM EDT80.002.150.000.000.00-371312.50%
AMZN260618P000850002024-04-10 1:20PM EDT85.002.230.000.000.00-1454112.50%
AMZN260618P000900002024-04-15 12:37PM EDT90.002.680.000.000.00-867112.50%
AMZN260618P000950002024-04-19 2:15PM EDT95.003.640.000.000.00-101576.25%
AMZN260618P001000002024-04-23 2:43PM EDT100.003.850.000.000.00-901,4386.25%
AMZN260618P001050002024-04-23 2:58PM EDT105.004.500.000.000.00-1551,1146.25%
AMZN260618P001100002024-04-23 11:04AM EDT110.005.540.000.000.00-502,4326.25%
AMZN260618P001150002024-04-18 3:54PM EDT115.006.400.000.000.00-2796.25%
AMZN260618P001200002024-04-23 12:03PM EDT120.007.250.000.000.00-28286.25%
AMZN260618P001250002024-04-19 12:29PM EDT125.009.000.000.000.00-117346.25%
AMZN260618P001300002024-04-23 3:44PM EDT130.009.160.000.000.00-3011,8566.25%
AMZN260618P001350002024-04-22 1:01PM EDT135.0011.290.000.000.00-19733.13%
AMZN260618P001400002024-04-19 3:11PM EDT140.0013.080.000.000.00-22793.13%
AMZN260618P001450002024-04-23 11:04AM EDT145.0013.840.000.000.00-505723.13%
AMZN260618P001500002024-04-22 9:33AM EDT150.0015.350.000.000.00-17183.13%
AMZN260618P001550002024-04-23 11:04AM EDT155.0017.140.000.000.00-502,3741.56%
AMZN260618P001600002024-04-22 9:47AM EDT160.0019.400.000.000.00-14891.56%
AMZN260618P001650002024-04-19 3:42PM EDT165.0022.210.000.000.00-151,3231.56%
AMZN260618P001700002024-04-19 2:09PM EDT170.0024.000.000.000.00-271,5380.78%
AMZN260618P001750002024-04-22 2:59PM EDT175.0024.950.000.000.00-17960.39%
AMZN260618P001800002024-04-19 10:28AM EDT180.0028.400.000.000.00-17570.00%
AMZN260618P001850002024-04-19 1:37PM EDT185.0031.240.000.000.00-54730.00%
AMZN260618P001900002024-04-18 12:51PM EDT190.0031.400.000.000.00-21,1220.00%
AMZN260618P001950002024-04-22 1:00PM EDT195.0035.700.000.000.00-1001060.00%
AMZN260618P002000002024-04-23 11:17AM EDT200.0037.830.000.000.00-402270.00%
AMZN260618P002050002024-04-22 12:48PM EDT205.0042.250.000.000.00-25100.00%
AMZN260618P002100002024-03-19 11:07AM EDT210.0045.1042.9543.950.00-21822.92%
AMZN260618P002150002024-04-23 3:51PM EDT215.0046.100.000.000.00-1021380.00%
AMZN260618P002200002024-04-10 1:56PM EDT220.0046.300.000.000.00-350.00%
AMZN260618P002250002024-03-22 11:47AM EDT225.0053.2755.7057.350.00-51724.90%
AMZN260618P002300002024-04-05 2:04PM EDT230.0054.050.000.000.00-1180.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2222.34%
AMZN260618P002400002024-02-12 12:00PM EDT240.0068.4064.0567.200.00--222.12%
AMZN260618P002450002024-02-12 4:56PM EDT245.0073.6969.3072.100.00--022.88%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.400.000.000.00-1110.00%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-130.00%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.590.000.000.00-160.00%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.120.000.000.00-120.00%