U.S. markets open in 4 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.48+0.06 (+0.03%)
Al cierre: 04:00PM EDT
174.12 -0.36 (-0.21%)
Antes de la apertura del mercado: 05:10AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240322C000800002024-03-15 9:30AM EDT80.0097.5294.1094.950.00-117118282.81%
AMZN240322C000850002024-03-15 3:59PM EDT85.0089.3989.4089.950.00-210312.89%
AMZN240322C000900002024-03-11 10:11AM EDT90.0081.9584.1584.900.00-22242.19%
AMZN240322C000950002024-03-15 3:48PM EDT95.0080.0979.3079.900.00-23251.56%
AMZN240322C001000002024-03-18 1:33PM EDT100.0074.8974.1574.85-0.06-0.08%2664190.63%
AMZN240322C001050002024-03-15 2:42PM EDT105.0070.3769.2569.950.00-2727213.67%
AMZN240322C001100002024-03-18 10:53AM EDT110.0066.4364.2564.90+1.53+2.36%3064189.84%
AMZN240322C001150002024-03-15 3:03PM EDT115.0060.1859.2559.900.00-1252173.44%
AMZN240322C001200002024-03-18 12:02PM EDT120.0055.0754.3054.85+0.85+1.57%115157.42%
AMZN240322C001250002024-03-18 1:22PM EDT125.0049.7149.3049.95-0.94-1.86%752150.78%
AMZN240322C001300002024-03-18 2:02PM EDT130.0044.8244.3044.90+0.57+1.29%1142131.25%
AMZN240322C001350002024-03-18 11:23AM EDT135.0040.5339.2539.90+0.82+2.06%3174112.70%
AMZN240322C001400002024-03-18 1:12PM EDT140.0034.6534.3534.75-0.50-1.42%12939994.53%
AMZN240322C001450002024-03-18 2:47PM EDT145.0029.8129.2529.95-0.19-0.63%1124187.89%
AMZN240322C001460002024-03-18 12:36PM EDT146.0028.9828.2528.95-1.59-5.20%2484.96%
AMZN240322C001480002024-03-18 2:00PM EDT148.0026.8426.2526.90-2.57-8.74%6076.56%
AMZN240322C001490002024-03-15 3:29PM EDT149.0026.2025.4025.950.00-91383.20%
AMZN240322C001500002024-03-18 3:02PM EDT150.0024.9324.3525.05+0.48+1.96%737282.13%
AMZN240322C001525002024-03-18 2:41PM EDT152.5022.4521.9022.40-0.13-0.58%718871.09%
AMZN240322C001550002024-03-18 3:50PM EDT155.0019.7519.1020.05+0.20+1.02%5719757.81%
AMZN240322C001575002024-03-18 11:39AM EDT157.5017.9516.8017.60+0.25+1.41%617159.67%
AMZN240322C001600002024-03-18 3:51PM EDT160.0014.7514.5014.95-0.16-1.07%29098353.42%
AMZN240322C001625002024-03-18 3:59PM EDT162.5012.1411.9512.40-0.26-2.10%3155152.30%
AMZN240322C001650002024-03-18 3:59PM EDT165.0010.009.6510.00+0.21+2.15%611,44646.63%
AMZN240322C001675002024-03-18 3:59PM EDT167.507.307.357.55-0.30-3.95%26359138.72%
AMZN240322C001700002024-03-18 3:59PM EDT170.005.105.205.35-0.40-7.27%1,8565,87934.72%
AMZN240322C001725002024-03-18 3:59PM EDT172.503.403.353.45-0.35-9.33%1,9122,97532.13%
AMZN240322C001750002024-03-18 3:59PM EDT175.001.971.961.98-0.36-15.45%20,9259,71130.57%
AMZN240322C001775002024-03-18 3:59PM EDT177.501.010.971.03-0.28-21.71%25,9777,79430.23%
AMZN240322C001800002024-03-18 3:59PM EDT180.000.450.430.46-0.22-32.84%25,19416,11329.74%
AMZN240322C001825002024-03-18 3:59PM EDT182.500.190.180.19-0.15-44.12%9,1366,71329.93%
AMZN240322C001850002024-03-18 3:58PM EDT185.000.080.070.08-0.07-46.67%7,68115,34630.86%
AMZN240322C001875002024-03-18 3:59PM EDT187.500.040.030.04-0.05-55.56%3,3655,38932.81%
AMZN240322C001900002024-03-18 3:42PM EDT190.000.020.020.03-0.03-60.00%1,3876,25136.33%
AMZN240322C001925002024-03-18 3:53PM EDT192.500.010.010.02-0.01-50.00%55183939.06%
AMZN240322C001950002024-03-18 3:42PM EDT195.000.010.000.01-0.01-50.00%5721,91840.63%
AMZN240322C001975002024-03-18 1:59PM EDT197.500.010.000.01-0.01-50.00%4926644.53%
AMZN240322C002000002024-03-18 2:32PM EDT200.000.010.000.010.00-923,02048.44%
AMZN240322C002025002024-03-18 10:56AM EDT202.500.010.000.010.00-3816352.34%
AMZN240322C002050002024-03-15 1:34PM EDT205.000.010.000.010.00-2438853.13%
AMZN240322C002100002024-03-18 9:30AM EDT210.000.010.000.020.00-221463.28%
AMZN240322C002150002024-03-08 12:14PM EDT215.000.020.000.010.00-2332765.63%
AMZN240322C002200002024-03-18 9:30AM EDT220.000.010.000.010.00-113871.88%
AMZN240322C002250002024-03-15 11:56AM EDT225.000.010.000.010.00-22778.13%
AMZN240322C002300002024-03-15 11:04AM EDT230.000.010.000.010.00-143984.38%
AMZN240322C002350002024-03-07 12:37PM EDT235.000.010.000.010.00-1027590.63%
AMZN240322C002400002024-02-09 2:05PM EDT240.000.030.000.030.00--2107.03%
AMZN240322C002450002024-03-04 10:30AM EDT245.000.030.000.010.00-10110103.13%
AMZN240322C002500002024-03-18 9:30AM EDT250.000.010.000.01-0.01-50.00%714109.38%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240322P000800002024-03-15 12:46PM EDT80.000.010.000.000.00-2050.00%
AMZN240322P000850002024-02-28 10:42AM EDT85.000.010.000.000.00-1050.00%
AMZN240322P000900002024-03-01 4:25PM EDT90.000.010.000.000.00-3050.00%
AMZN240322P000950002024-03-05 10:48AM EDT95.000.010.000.000.00-1050.00%
AMZN240322P001000002024-03-14 10:22AM EDT100.000.010.000.000.00-1050.00%
AMZN240322P001050002024-03-08 12:24PM EDT105.000.020.000.000.00-1050.00%
AMZN240322P001100002024-03-11 3:21PM EDT110.000.010.000.000.00-13050.00%
AMZN240322P001150002024-03-07 12:29PM EDT115.000.010.000.000.00-25050.00%
AMZN240322P001200002024-03-15 11:51AM EDT120.000.010.000.000.00-4050.00%
AMZN240322P001250002024-03-14 9:47AM EDT125.000.020.000.000.00-1050.00%
AMZN240322P001300002024-03-15 3:50PM EDT130.000.010.000.000.00-8050.00%
AMZN240322P001350002024-03-18 12:18PM EDT135.000.010.000.000.00-8050.00%
AMZN240322P001400002024-03-18 3:55PM EDT140.000.010.000.00-0.02-66.67%10050.00%
AMZN240322P001450002024-03-18 3:59PM EDT145.000.020.000.00-0.01-33.33%901050.00%
AMZN240322P001460002024-03-18 3:40PM EDT146.000.010.000.00-0.03-75.00%1,072050.00%
AMZN240322P001470002024-03-18 9:55AM EDT147.000.020.000.00-0.01-33.33%500025.00%
AMZN240322P001480002024-03-18 10:12AM EDT148.000.030.000.000.00-1025.00%
AMZN240322P001490002024-03-18 12:03PM EDT149.000.020.000.00-0.03-60.00%286025.00%
AMZN240322P001500002024-03-18 3:48PM EDT150.000.030.000.00-0.01-25.00%1,561025.00%
AMZN240322P001525002024-03-18 3:08PM EDT152.500.040.000.00-0.02-33.33%1,374025.00%
AMZN240322P001550002024-03-18 3:50PM EDT155.000.050.000.00-0.02-28.57%290025.00%
AMZN240322P001575002024-03-18 3:59PM EDT157.500.050.000.00-0.04-44.44%893025.00%
AMZN240322P001600002024-03-18 3:58PM EDT160.000.080.000.00-0.05-38.46%690025.00%
AMZN240322P001625002024-03-18 3:59PM EDT162.500.110.000.00-0.08-42.11%1,192012.50%
AMZN240322P001650002024-03-18 3:59PM EDT165.000.180.000.00-0.12-40.00%1,757012.50%
AMZN240322P001675002024-03-18 3:59PM EDT167.500.310.000.00-0.21-40.38%1,741012.50%
AMZN240322P001700002024-03-18 3:59PM EDT170.000.640.000.00-0.27-29.67%8,14406.25%
AMZN240322P001725002024-03-18 3:59PM EDT172.501.280.000.00-0.35-21.47%9,33003.13%
AMZN240322P001750002024-03-18 3:59PM EDT175.002.350.000.00-0.34-12.64%11,46700.00%
AMZN240322P001775002024-03-18 3:58PM EDT177.504.000.000.00-0.20-4.76%2,16500.00%
AMZN240322P001800002024-03-18 3:51PM EDT180.005.800.000.00-0.40-6.45%45200.00%
AMZN240322P001825002024-03-18 3:53PM EDT182.508.200.000.00+0.56+7.33%7100.00%
AMZN240322P001850002024-03-18 3:51PM EDT185.0010.500.000.00+0.40+3.96%14600.00%
AMZN240322P001875002024-03-18 2:56PM EDT187.5012.780.000.00+0.19+1.51%1500.00%
AMZN240322P001900002024-03-18 3:54PM EDT190.0015.600.000.00+0.52+3.45%300.00%
AMZN240322P001925002024-03-18 11:23AM EDT192.5017.250.000.00+0.55+3.29%200.00%
AMZN240322P001950002024-03-18 10:26AM EDT195.0018.800.000.00-1.19-5.95%100.00%
AMZN240322P001975002024-03-18 10:05AM EDT197.5022.350.000.00-0.75-3.25%100.00%
AMZN240322P002000002024-03-18 1:51PM EDT200.0025.370.000.00-0.23-0.90%1500.00%
AMZN240322P002050002024-03-15 3:50PM EDT205.0030.100.000.000.00-8300.00%
AMZN240322P002100002024-03-15 10:03AM EDT210.0034.670.000.000.00-200.00%
AMZN240322P002200002024-03-08 12:38PM EDT220.0042.750.000.000.00-100.00%
AMZN240322P002300002024-03-06 4:55PM EDT230.0056.250.000.000.00-1800.00%
AMZN240322P002350002024-02-21 2:01PM EDT235.0067.200.000.000.00--00.00%
AMZN240322P002500002024-03-15 10:13AM EDT250.0074.550.000.000.00--00.00%