U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.01+3.60 (+3.15%)
Al cierre: 04:00PM EDT
118.01 0.00 (0.00%)
Fuera de horario: 04:15PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220930C000650002022-09-28 10:16AM EDT65.0049.8152.9553.15-0.14-0.28%12262.50%
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4048.2048.350.00-6060301.56%
AMZN220930C000750002022-09-27 3:16PM EDT75.0039.3043.1543.300.00-252257.03%
AMZN220930C000800002022-09-27 9:41AM EDT80.0038.2038.1038.300.00-217220.31%
AMZN220930C000850002022-09-26 12:41PM EDT85.0030.0532.4534.250.00-120211.33%
AMZN220930C000900002022-09-28 2:03PM EDT90.0027.2528.2028.45+1.25+4.81%225177.54%
AMZN220930C000950002022-09-28 3:06PM EDT95.0022.9023.1523.25+3.45+17.74%6269133.98%
AMZN220930C000960002022-09-28 2:28PM EDT96.0021.5022.1522.25+2.85+15.28%2112128.52%
AMZN220930C000970002022-09-28 9:42AM EDT97.0017.6521.1521.30+0.60+3.52%936125.98%
AMZN220930C000980002022-09-28 10:00AM EDT98.0017.1520.1020.20-1.15-6.28%635111.33%
AMZN220930C000990002022-09-28 10:10AM EDT99.0015.5519.1519.25+1.05+7.24%223112.50%
AMZN220930C001000002022-09-28 3:57PM EDT100.0018.3018.0018.10+3.90+27.08%11340182.81%
AMZN220930C001010002022-09-28 10:17AM EDT101.0015.0017.0017.15+1.35+9.89%72484.38%
AMZN220930C001020002022-09-28 10:16AM EDT102.0014.4516.2016.30+2.35+19.42%3740101.17%
AMZN220930C001030002022-09-28 10:07AM EDT103.0011.7515.1515.25+0.30+2.62%173491.21%
AMZN220930C001040002022-09-28 10:43AM EDT104.0012.5514.1514.25+2.50+24.88%22885.94%
AMZN220930C001050002022-09-28 3:59PM EDT105.0013.2513.1013.25+3.51+36.04%39245778.32%
AMZN220930C001060002022-09-28 3:49PM EDT106.0012.7011.4012.85+3.74+41.74%3719468.16%
AMZN220930C001070002022-09-28 3:16PM EDT107.0011.1611.1011.20+3.40+43.81%9129965.63%
AMZN220930C001080002022-09-28 3:35PM EDT108.0010.289.6010.90+3.23+45.82%801,08168.36%
AMZN220930C001090002022-09-28 2:39PM EDT109.008.798.409.35+2.54+40.64%2332,58968.75%
AMZN220930C001100002022-09-28 3:58PM EDT110.008.458.358.50+3.21+61.26%1,0082,89966.60%
AMZN220930C001110002022-09-28 3:57PM EDT111.007.507.257.35+2.95+64.84%36711,96354.39%
AMZN220930C001120002022-09-28 3:53PM EDT112.006.956.456.50+3.15+82.89%29463656.25%
AMZN220930C001130002022-09-28 3:53PM EDT113.006.055.655.75+2.90+92.06%1,2031,56257.72%
AMZN220930C001140002022-09-28 3:59PM EDT114.004.804.554.75+2.22+86.05%3,2996,25452.05%
AMZN220930C001150002022-09-28 3:59PM EDT115.003.903.803.95+1.86+91.18%11,27611,58650.15%
AMZN220930C001160002022-09-28 3:59PM EDT116.003.153.203.25+1.58+100.64%12,4946,12549.46%
AMZN220930C001170002022-09-28 3:59PM EDT117.002.602.552.57+1.40+116.67%14,2704,72147.66%
AMZN220930C001180002022-09-28 3:59PM EDT118.001.901.931.95+1.01+113.48%15,6867,29745.56%
AMZN220930C001190002022-09-28 3:59PM EDT119.001.401.441.46+0.75+115.38%6,5175,85344.68%
AMZN220930C001200002022-09-28 3:59PM EDT120.000.990.980.99+0.52+110.64%19,38815,73842.14%
AMZN220930C001210002022-09-28 3:59PM EDT121.000.660.690.70+0.33+100.00%7,5055,89842.04%
AMZN220930C001220002022-09-28 3:59PM EDT122.000.450.460.47+0.23+104.55%6,6716,41441.60%
AMZN220930C001230002022-09-28 3:59PM EDT123.000.280.300.31+0.13+86.67%3,3288,26841.50%
AMZN220930C001240002022-09-28 3:58PM EDT124.000.190.180.19+0.08+72.73%4,4616,13340.92%
AMZN220930C001250002022-09-28 3:58PM EDT125.000.120.110.12+0.04+50.00%3,6068,33641.11%
AMZN220930C001260002022-09-28 3:58PM EDT126.000.070.070.08+0.02+40.00%4,0138,54441.99%
AMZN220930C001270002022-09-28 3:57PM EDT127.000.050.050.050.00-3782,67842.19%
AMZN220930C001280002022-09-28 3:54PM EDT128.000.030.030.04-0.01-25.00%4073,14544.53%
AMZN220930C001290002022-09-28 3:52PM EDT129.000.020.020.03-0.01-33.33%6223,77246.09%
AMZN220930C001300002022-09-28 3:59PM EDT130.000.020.000.00-0.01-33.33%2,19913,60725.00%
AMZN220930C001310002022-09-28 3:43PM EDT131.000.010.010.02-0.01-50.00%9412,23850.00%
AMZN220930C001320002022-09-28 3:02PM EDT132.000.020.010.020.00-632,55050.78%
AMZN220930C001330002022-09-28 3:51PM EDT133.000.020.000.020.00-381,50351.56%
AMZN220930C001340002022-09-28 3:49PM EDT134.000.010.010.02-0.01-50.00%592,73857.03%
AMZN220930C001350002022-09-28 3:49PM EDT135.000.010.000.02-0.03-75.00%954,36457.81%
AMZN220930C001360002022-09-28 3:35PM EDT136.000.010.000.020.00-1101,45760.16%
AMZN220930C001370002022-09-28 3:54PM EDT137.000.010.000.010.00-6064,54959.38%
AMZN220930C001380002022-09-28 3:18PM EDT138.000.010.000.010.00-6293,79360.94%
AMZN220930C001390002022-09-28 12:48PM EDT139.000.010.000.010.00-806,63762.50%
AMZN220930C001400002022-09-28 3:34PM EDT140.000.010.000.01-0.01-50.00%1516,91965.63%
AMZN220930C001410002022-09-28 3:53PM EDT141.000.010.000.010.00-171,74868.75%
AMZN220930C001420002022-09-28 12:16PM EDT142.000.010.000.010.00-181,94971.88%
AMZN220930C001430002022-09-28 3:37PM EDT143.000.010.000.010.00-231,24473.44%
AMZN220930C001440002022-09-28 2:01PM EDT144.000.010.000.010.00-11,76575.00%
AMZN220930C001450002022-09-28 11:30AM EDT145.000.010.000.010.00-584,67678.13%
AMZN220930C001460002022-09-28 3:53PM EDT146.000.010.000.010.00-114,64581.25%
AMZN220930C001470002022-09-27 9:36AM EDT147.000.010.000.020.00-111,70589.06%
AMZN220930C001480002022-09-28 1:34PM EDT148.000.010.000.010.00-134,82084.38%
AMZN220930C001490002022-09-28 11:49AM EDT149.000.010.000.010.00-11,25687.50%
AMZN220930C001500002022-09-28 3:22PM EDT150.000.010.000.010.00-602,99090.63%
AMZN220930C001525002022-09-23 2:44PM EDT152.500.010.000.020.00-9802,427101.56%
AMZN220930C001550002022-09-28 1:29PM EDT155.000.010.000.010.00-508,091100.00%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.010.00-1777106.25%
AMZN220930C001600002022-09-28 1:33PM EDT160.000.010.000.010.00-11,285112.50%
AMZN220930C001650002022-09-28 1:29PM EDT165.000.010.000.010.00-27679121.88%
AMZN220930C001700002022-09-27 10:26AM EDT170.000.010.000.010.00-12,699131.25%
AMZN220930C001750002022-09-27 10:26AM EDT175.000.010.000.010.00-11,049140.63%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.010.00-11,786150.00%
AMZN220930C001850002022-09-23 10:15AM EDT185.000.010.000.010.00-1406156.25%
AMZN220930C001900002022-09-28 1:50PM EDT190.000.010.000.010.00-220168.75%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.010.00-11,250175.00%
AMZN220930C002000002022-09-28 12:14PM EDT200.000.010.000.010.00-50211181.25%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.010.00-56187.50%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.010.00-18191162.50%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.010.00-526725143.75%
AMZN220930P000850002022-09-27 3:33PM EDT85.000.010.000.010.00-11,255121.88%
AMZN220930P000900002022-09-28 12:43PM EDT90.000.040.000.01+0.03+300.00%811,173103.13%
AMZN220930P000950002022-09-28 3:48PM EDT95.000.010.000.010.00-3737,38484.38%
AMZN220930P000960002022-09-28 2:30PM EDT96.000.010.000.01-0.01-50.00%2501,47581.25%
AMZN220930P000970002022-09-28 2:37PM EDT97.000.010.000.01-0.02-66.67%32274775.00%
AMZN220930P000980002022-09-28 1:51PM EDT98.000.010.000.02-0.03-75.00%2,45981978.13%
AMZN220930P000990002022-09-28 3:59PM EDT99.000.010.010.02-0.04-80.00%23376877.34%
AMZN220930P001000002022-09-28 3:58PM EDT100.000.020.010.02-0.05-71.43%6059,88073.44%
AMZN220930P001010002022-09-28 3:46PM EDT101.000.020.010.02-0.07-77.78%2,0181,95869.53%
AMZN220930P001020002022-09-28 3:59PM EDT102.000.020.020.03-0.09-81.82%5138,54169.53%
AMZN220930P001030002022-09-28 3:51PM EDT103.000.030.020.03-0.11-78.57%4751,81765.63%
AMZN220930P001040002022-09-28 3:34PM EDT104.000.050.030.04-0.12-70.59%4842,42164.45%
AMZN220930P001050002022-09-28 3:57PM EDT105.000.050.040.05-0.17-77.27%1,6317,92862.50%
AMZN220930P001060002022-09-28 3:54PM EDT106.000.060.060.07-0.24-80.00%1,2531,51761.72%
AMZN220930P001070002022-09-28 3:56PM EDT107.000.080.080.09-0.30-78.95%2,0494,09159.77%
AMZN220930P001080002022-09-28 3:58PM EDT108.000.100.090.10-0.40-80.00%2,3122,51756.25%
AMZN220930P001090002022-09-28 3:52PM EDT109.000.120.120.13-0.53-81.54%3,6401,59754.30%
AMZN220930P001100002022-09-28 3:59PM EDT110.000.180.170.18-0.64-78.05%11,8019,31253.03%
AMZN220930P001110002022-09-28 3:57PM EDT111.000.220.220.23-0.81-78.64%4,5162,82150.78%
AMZN220930P001120002022-09-28 3:58PM EDT112.000.310.320.33-1.04-77.04%6,5214,51450.20%
AMZN220930P001130002022-09-28 3:59PM EDT113.000.450.420.43-1.18-72.39%8,2184,68448.34%
AMZN220930P001140002022-09-28 3:59PM EDT114.000.590.590.61-1.47-71.36%11,1054,91547.90%
AMZN220930P001150002022-09-28 3:59PM EDT115.000.830.800.81-1.72-67.45%19,3649,62146.48%
AMZN220930P001160002022-09-28 3:59PM EDT116.001.081.041.06-2.02-65.16%14,4704,56944.87%
AMZN220930P001170002022-09-28 3:59PM EDT117.001.391.371.38-2.36-62.93%7,9353,93543.31%
AMZN220930P001180002022-09-28 3:59PM EDT118.001.801.771.78-2.65-59.55%4,8283,26241.85%
AMZN220930P001190002022-09-28 3:59PM EDT119.002.262.322.35-2.94-56.54%1,6452,58942.29%
AMZN220930P001200002022-09-28 3:57PM EDT120.002.722.842.87-3.38-55.41%1,5243,78139.31%
AMZN220930P001210002022-09-28 3:58PM EDT121.003.503.503.60-3.25-48.15%5121,87539.40%
AMZN220930P001220002022-09-28 3:56PM EDT122.004.054.254.30-3.80-48.41%4673,38635.84%
AMZN220930P001230002022-09-28 3:54PM EDT123.004.704.406.05-4.12-46.71%2422,70166.50%
AMZN220930P001240002022-09-28 3:54PM EDT124.005.656.056.15-3.75-39.89%4141,29939.26%
AMZN220930P001250002022-09-28 3:57PM EDT125.006.766.806.90-3.89-36.53%4512,3970.00%
AMZN220930P001260002022-09-28 3:47PM EDT126.007.607.608.85-4.05-34.76%1751,40253.13%
AMZN220930P001270002022-09-28 3:48PM EDT127.008.558.858.95-4.05-32.14%1421,6670.00%
AMZN220930P001280002022-09-28 3:58PM EDT128.009.809.859.95-3.80-27.94%1781,2500.00%
AMZN220930P001290002022-09-28 11:28AM EDT129.0012.4510.6510.75-2.55-17.00%257040.00%
AMZN220930P001300002022-09-28 3:49PM EDT130.0011.4011.6011.70-4.15-26.69%2153,6590.00%
AMZN220930P001310002022-09-28 2:19PM EDT131.0013.7212.7012.95-3.25-19.15%525130.00%
AMZN220930P001320002022-09-28 10:27AM EDT132.0016.2813.7514.00-1.95-10.70%1919048.44%
AMZN220930P001330002022-09-28 3:40PM EDT133.0014.8514.6014.80-4.08-21.55%31070.00%
AMZN220930P001340002022-09-28 3:46PM EDT134.0015.6515.7516.00-4.18-21.08%1275554.69%
AMZN220930P001350002022-09-28 3:37PM EDT135.0016.8516.6016.80-2.85-14.47%2761170.00%
AMZN220930P001360002022-09-28 3:40PM EDT136.0017.8517.6017.80-1.97-9.94%1790.00%
AMZN220930P001370002022-09-27 12:55PM EDT137.0022.8717.8519.950.00-628140.43%
AMZN220930P001380002022-09-27 2:40PM EDT138.0023.5419.5519.750.00-1270.00%
AMZN220930P001390002022-09-28 9:31AM EDT139.0023.6020.7520.90-1.26-5.07%21140.00%
AMZN220930P001400002022-09-28 10:33AM EDT140.0023.9821.7521.90-1.55-6.07%23320.00%
AMZN220930P001410002022-09-28 2:49PM EDT141.0023.5022.8523.15-3.80-13.92%156873.44%
AMZN220930P001420002022-09-27 12:52PM EDT142.0028.3122.8524.950.00-19162.99%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9024.6525.000.00-13078.13%
AMZN220930P001440002022-09-27 12:51PM EDT144.0030.1525.9026.100.00-41481.25%
AMZN220930P001450002022-09-26 3:35PM EDT145.0029.3226.8527.000.00-71784.38%
AMZN220930P001460002022-09-27 12:51PM EDT146.0032.1527.9028.100.00-4485.94%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4028.6528.850.00-8490.00%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2529.6529.850.00-2500.00%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4530.6530.850.00-8100.00%
AMZN220930P001500002022-09-28 3:47PM EDT150.0031.6031.9032.10-4.40-12.22%1595.31%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2634.4034.600.00-80101.56%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7036.9037.100.00-10107.81%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7539.2539.500.00-10112.50%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3541.7541.850.00-300.00%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1546.7546.850.00-2400.00%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8551.7551.850.00-100.00%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9056.6556.850.00-1500.00%
AMZN220930P001800002022-09-28 12:28PM EDT180.0063.0161.9062.10-3.26-4.92%220159.38%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-10216.80%
AMZN220930P002000002022-09-27 11:04AM EDT200.0084.3081.7081.900.00-100.00%