U.S. markets open in 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.39-9.52 (-8.43%)
Al cierre: 04:00PM EST
102.16 -1.23 (-1.19%)
Antes de la apertura del mercado: 09:09AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230210C000500002023-02-01 1:01PM EST50.0052.280.000.000.00-1170.00%
AMZN230210C000550002023-02-02 9:36AM EST55.0056.050.000.000.00-790.00%
AMZN230210C000600002023-02-03 3:59PM EST60.0043.500.000.000.00-5140.00%
AMZN230210C000610002023-01-27 10:13AM EST61.0040.400.000.000.00-11110.00%
AMZN230210C000640002023-01-27 10:26AM EST64.0037.600.000.000.00-550.00%
AMZN230210C000650002023-02-03 12:41PM EST65.0043.020.000.000.00-140.00%
AMZN230210C000660002023-02-02 10:58AM EST66.0045.720.000.000.00-10130.00%
AMZN230210C000670002023-01-24 2:28PM EST67.0029.950.000.000.00-120.00%
AMZN230210C000690002023-01-27 3:40PM EST69.0034.300.000.000.00-210.00%
AMZN230210C000700002023-02-03 10:45AM EST70.0038.050.000.000.00-2290.00%
AMZN230210C000710002023-02-03 9:39AM EST71.0036.100.000.000.00-120.00%
AMZN230210C000720002023-02-02 9:52AM EST72.0038.060.000.000.00--260.00%
AMZN230210C000730002023-02-01 2:56PM EST73.0031.800.000.000.00-114,3980.00%
AMZN230210C000740002023-02-01 9:52AM EST74.0028.350.000.000.00-370.00%
AMZN230210C000750002023-02-03 12:34PM EST75.0032.960.000.000.00-443420.00%
AMZN230210C000760002023-02-03 9:57AM EST76.0031.820.000.000.00-2280.00%
AMZN230210C000770002023-02-02 12:43PM EST77.0035.160.000.000.00-1400.00%
AMZN230210C000780002023-02-02 2:28PM EST78.0034.630.000.000.00-7120.00%
AMZN230210C000790002023-02-03 3:55PM EST79.0024.350.000.000.00-29370.00%
AMZN230210C000800002023-02-03 2:41PM EST80.0024.270.000.000.00-1061350.00%
AMZN230210C000810002023-02-03 3:33PM EST81.0022.150.000.000.00-19930.00%
AMZN230210C000820002023-02-03 2:37PM EST82.0022.200.000.000.00-241270.00%
AMZN230210C000830002023-02-03 2:43PM EST83.0021.200.000.000.00-22890.00%
AMZN230210C000840002023-02-03 2:56PM EST84.0019.850.000.000.00-572100.00%
AMZN230210C000850002023-02-03 3:22PM EST85.0018.520.000.000.00-1965430.00%
AMZN230210C000860002023-02-03 3:47PM EST86.0017.070.000.000.00-1983510.00%
AMZN230210C000870002023-02-03 3:59PM EST87.0016.600.000.000.00-2082810.00%
AMZN230210C000880002023-02-03 3:03PM EST88.0014.900.000.000.00-863120.00%
AMZN230210C000890002023-02-03 3:47PM EST89.0014.070.000.000.00-413520.00%
AMZN230210C000900002023-02-03 3:59PM EST90.0013.740.000.000.00-4151,3960.00%
AMZN230210C000910002023-02-03 3:56PM EST91.0012.810.000.000.00-1508450.00%
AMZN230210C000920002023-02-03 3:58PM EST92.0011.740.000.000.00-4028000.00%
AMZN230210C000930002023-02-03 3:57PM EST93.0010.880.000.000.00-2487300.00%
AMZN230210C000940002023-02-03 3:49PM EST94.009.050.000.000.00-2882,1760.00%
AMZN230210C000950002023-02-03 3:59PM EST95.008.800.000.000.00-8301,8720.00%
AMZN230210C000960002023-02-03 3:59PM EST96.007.850.000.000.00-4261,0420.00%
AMZN230210C000970002023-02-03 3:59PM EST97.006.800.000.000.00-2901,0090.00%
AMZN230210C000980002023-02-03 3:58PM EST98.006.200.000.000.00-8872,0690.00%
AMZN230210C000990002023-02-03 3:59PM EST99.005.340.000.000.00-6892,0740.00%
AMZN230210C001000002023-02-03 3:59PM EST100.004.410.000.000.00-7,5334,7590.00%
AMZN230210C001010002023-02-03 3:59PM EST101.003.750.000.000.00-2,3841,9990.00%
AMZN230210C001020002023-02-03 3:57PM EST102.003.300.000.000.00-2,9632,0110.00%
AMZN230210C001030002023-02-03 3:59PM EST103.002.550.000.000.00-5,2333,4550.00%
AMZN230210C001040002023-02-03 3:59PM EST104.002.080.000.000.00-7,4042,4461.56%
AMZN230210C001050002023-02-03 3:59PM EST105.001.640.000.000.00-19,2868,7763.13%
AMZN230210C001060002023-02-03 3:59PM EST106.001.330.000.000.00-19,7527,2366.25%
AMZN230210C001070002023-02-03 3:59PM EST107.001.010.000.000.00-12,8954,4606.25%
AMZN230210C001080002023-02-03 3:59PM EST108.000.810.000.000.00-26,0567,93912.50%
AMZN230210C001090002023-02-03 3:59PM EST109.000.650.000.000.00-19,9606,59412.50%
AMZN230210C001100002023-02-03 3:59PM EST110.000.500.000.000.00-97,79643,94412.50%
AMZN230210C001110002023-02-03 3:59PM EST111.000.400.000.000.00-14,9607,46612.50%
AMZN230210C001120002023-02-03 3:59PM EST112.000.330.000.000.00-22,73213,22212.50%
AMZN230210C001130002023-02-03 3:59PM EST113.000.280.000.000.00-14,0845,14212.50%
AMZN230210C001140002023-02-03 3:59PM EST114.000.230.000.000.00-8,4686,51525.00%
AMZN230210C001150002023-02-03 3:59PM EST115.000.180.000.000.00-31,38115,16025.00%
AMZN230210C001160002023-02-03 3:59PM EST116.000.150.000.000.00-7,5362,85225.00%
AMZN230210C001170002023-02-03 3:59PM EST117.000.130.000.000.00-18,13012,75525.00%
AMZN230210C001180002023-02-03 3:59PM EST118.000.130.000.000.00-2,6122,26625.00%
AMZN230210C001190002023-02-03 3:58PM EST119.000.110.000.000.00-2,0713,24425.00%
AMZN230210C001200002023-02-03 3:59PM EST120.000.100.000.000.00-29,35521,73625.00%
AMZN230210C001210002023-02-03 3:59PM EST121.000.080.000.000.00-2,2761,64025.00%
AMZN230210C001220002023-02-03 3:58PM EST122.000.080.000.000.00-4,4436,05125.00%
AMZN230210C001230002023-02-03 3:57PM EST123.000.070.000.000.00-1,7861,64425.00%
AMZN230210C001240002023-02-03 3:59PM EST124.000.070.000.000.00-92197425.00%
AMZN230210C001250002023-02-03 3:59PM EST125.000.050.000.000.00-7,19010,77925.00%
AMZN230210C001260002023-02-03 3:59PM EST126.000.060.000.000.00-8,2463,58650.00%
AMZN230210C001270002023-02-03 3:59PM EST127.000.050.000.000.00-9511,93450.00%
AMZN230210C001280002023-02-03 3:57PM EST128.000.050.000.000.00-2,6903,12050.00%
AMZN230210C001290002023-02-03 3:53PM EST129.000.030.000.000.00-9031,57450.00%
AMZN230210C001300002023-02-03 3:59PM EST130.000.040.000.000.00-7,60810,28250.00%
AMZN230210C001310002023-02-03 3:50PM EST131.000.040.000.000.00-1,1691,36650.00%
AMZN230210C001320002023-02-03 3:26PM EST132.000.020.000.000.00-5221,18950.00%
AMZN230210C001330002023-02-03 3:58PM EST133.000.030.000.000.00-8571,02150.00%
AMZN230210C001340002023-02-03 3:08PM EST134.000.020.000.000.00-1,9442,90950.00%
AMZN230210C001350002023-02-03 3:55PM EST135.000.020.000.000.00-1,3034,73650.00%
AMZN230210C001360002023-02-03 1:11PM EST136.000.040.000.000.00-10410450.00%
AMZN230210C001370002023-02-03 3:42PM EST137.000.020.000.000.00-161150.00%
AMZN230210C001380002023-02-03 12:58PM EST138.000.030.000.000.00-202050.00%
AMZN230210C001390002023-02-03 2:37PM EST139.000.030.000.000.00-2250.00%
AMZN230210C001400002023-02-03 3:59PM EST140.000.010.000.000.00-2,7863,02150.00%
AMZN230210C001410002023-02-03 9:33AM EST141.000.010.000.000.00-2250.00%
AMZN230210C001420002023-02-03 12:44PM EST142.000.030.000.000.00-1150.00%
AMZN230210C001430002023-02-03 9:44AM EST143.000.010.000.000.00-10010050.00%
AMZN230210C001450002023-02-03 3:58PM EST145.000.010.000.000.00-3,7016,40450.00%
AMZN230210C001460002023-02-03 11:24AM EST146.000.020.000.000.00-1150.00%
AMZN230210C001500002023-02-03 3:49PM EST150.000.010.000.000.00-64264250.00%
AMZN230210C001700002023-02-03 10:13AM EST170.000.010.000.000.00-717150.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230210P000500002023-01-23 9:41AM EST50.000.010.000.000.00-1850.00%
AMZN230210P000550002023-01-30 1:12PM EST55.000.020.000.000.00-710850.00%
AMZN230210P000600002023-02-03 2:03PM EST60.000.010.000.000.00-23,14750.00%
AMZN230210P000610002023-02-02 10:09AM EST61.000.020.000.000.00-710850.00%
AMZN230210P000620002023-02-01 11:28AM EST62.000.020.000.000.00-1016250.00%
AMZN230210P000630002023-01-31 3:49PM EST63.000.020.000.000.00-508650.00%
AMZN230210P000640002023-01-30 10:57AM EST64.000.030.000.000.00-64350.00%
AMZN230210P000650002023-02-03 3:57PM EST65.000.010.000.000.00-72,13350.00%
AMZN230210P000660002023-02-02 9:30AM EST66.000.010.000.000.00-419750.00%
AMZN230210P000670002023-02-03 2:42PM EST67.000.010.000.000.00-521950.00%
AMZN230210P000680002023-02-03 9:30AM EST68.000.010.000.000.00-141350.00%
AMZN230210P000690002023-02-03 2:40PM EST69.000.010.000.000.00-96,75250.00%
AMZN230210P000700002023-02-03 2:37PM EST70.000.010.000.000.00-30914,85550.00%
AMZN230210P000710002023-02-01 12:32PM EST71.000.050.000.000.00-328050.00%
AMZN230210P000720002023-02-03 3:59PM EST72.000.010.000.000.00-1030250.00%
AMZN230210P000730002023-02-03 3:01PM EST73.000.010.000.000.00-374550.00%
AMZN230210P000740002023-02-03 3:01PM EST74.000.010.000.000.00-871,35250.00%
AMZN230210P000750002023-02-03 3:57PM EST75.000.010.000.000.00-1652,15750.00%
AMZN230210P000760002023-02-03 3:46PM EST76.000.010.000.000.00-14249850.00%
AMZN230210P000770002023-02-03 3:31PM EST77.000.010.000.000.00-591,67450.00%
AMZN230210P000780002023-02-03 3:54PM EST78.000.020.000.000.00-2983,15150.00%
AMZN230210P000790002023-02-03 2:50PM EST79.000.020.000.000.00-6072,94750.00%
AMZN230210P000800002023-02-03 3:58PM EST80.000.020.000.000.00-8242,61050.00%
AMZN230210P000810002023-02-03 3:58PM EST81.000.010.000.000.00-1,0861,84150.00%
AMZN230210P000820002023-02-03 3:51PM EST82.000.030.000.000.00-22670550.00%
AMZN230210P000830002023-02-03 3:56PM EST83.000.020.000.000.00-2356,86450.00%
AMZN230210P000840002023-02-03 3:49PM EST84.000.030.000.000.00-14278150.00%
AMZN230210P000850002023-02-03 3:59PM EST85.000.030.000.000.00-2,2724,26450.00%
AMZN230210P000860002023-02-03 3:49PM EST86.000.030.000.000.00-3,5003,67025.00%
AMZN230210P000870002023-02-03 3:58PM EST87.000.030.000.000.00-6,4436,14225.00%
AMZN230210P000880002023-02-03 3:57PM EST88.000.050.000.000.00-8701,05725.00%
AMZN230210P000890002023-02-03 3:59PM EST89.000.050.000.000.00-9311,21625.00%
AMZN230210P000900002023-02-03 3:59PM EST90.000.060.000.000.00-8,9708,94525.00%
AMZN230210P000910002023-02-03 3:59PM EST91.000.070.000.000.00-1,3031,51625.00%
AMZN230210P000920002023-02-03 3:58PM EST92.000.090.000.000.00-4,1384,91325.00%
AMZN230210P000930002023-02-03 3:59PM EST93.000.130.000.000.00-2,1753,87525.00%
AMZN230210P000940002023-02-03 3:59PM EST94.000.160.000.000.00-1,5122,63425.00%
AMZN230210P000950002023-02-03 3:59PM EST95.000.200.000.000.00-6,9275,10712.50%
AMZN230210P000960002023-02-03 3:59PM EST96.000.290.000.000.00-2,1101,78712.50%
AMZN230210P000970002023-02-03 3:59PM EST97.000.370.000.000.00-3,4052,42512.50%
AMZN230210P000980002023-02-03 3:59PM EST98.000.520.000.000.00-5,4754,95012.50%
AMZN230210P000990002023-02-03 3:59PM EST99.000.690.000.000.00-4,2132,72912.50%
AMZN230210P001000002023-02-03 3:59PM EST100.000.940.000.000.00-62,39522,4926.25%
AMZN230210P001010002023-02-03 3:59PM EST101.001.220.000.000.00-13,8733,8146.25%
AMZN230210P001020002023-02-03 3:59PM EST102.001.580.000.000.00-12,3434,5923.13%
AMZN230210P001030002023-02-03 3:59PM EST103.002.060.000.000.00-16,0335,0500.78%
AMZN230210P001040002023-02-03 3:59PM EST104.002.570.000.000.00-14,8324,0930.00%
AMZN230210P001050002023-02-03 3:59PM EST105.003.160.000.000.00-18,6425,3100.00%
AMZN230210P001060002023-02-03 3:59PM EST106.003.770.000.000.00-7,2281,6960.00%
AMZN230210P001070002023-02-03 3:59PM EST107.004.540.000.000.00-13,1952,8060.00%
AMZN230210P001080002023-02-03 3:59PM EST108.005.260.000.000.00-7,4682,6760.00%
AMZN230210P001090002023-02-03 3:59PM EST109.005.950.000.000.00-4,2662,3100.00%
AMZN230210P001100002023-02-03 3:59PM EST110.007.000.000.000.00-7,9638,4780.00%
AMZN230210P001110002023-02-03 3:58PM EST111.007.700.000.000.00-1,7561,7490.00%
AMZN230210P001120002023-02-03 3:59PM EST112.008.800.000.000.00-2,5314,3300.00%
AMZN230210P001130002023-02-03 3:53PM EST113.0010.150.000.000.00-1,5811,3900.00%
AMZN230210P001140002023-02-03 3:56PM EST114.0010.550.000.000.00-6965400.00%
AMZN230210P001150002023-02-03 3:59PM EST115.0011.620.000.000.00-9096730.00%
AMZN230210P001160002023-02-03 3:41PM EST116.0012.900.000.000.00-4062140.00%
AMZN230210P001170002023-02-03 3:54PM EST117.0013.970.000.000.00-3383260.00%
AMZN230210P001180002023-02-03 3:57PM EST118.0014.450.000.000.00-1524270.00%
AMZN230210P001190002023-02-03 3:03PM EST119.0016.300.000.000.00-1183320.00%
AMZN230210P001200002023-02-03 3:59PM EST120.0016.570.000.000.00-1931,3520.00%
AMZN230210P001210002023-02-03 2:05PM EST121.0017.000.000.000.00-643650.00%
AMZN230210P001220002023-02-03 3:45PM EST122.0018.550.000.000.00-56300.00%
AMZN230210P001230002023-02-03 3:42PM EST123.0019.600.000.000.00-353140.00%
AMZN230210P001240002023-02-03 3:25PM EST124.0020.350.000.000.00-622140.00%
AMZN230210P001250002023-02-03 3:59PM EST125.0021.550.000.000.00-1362830.00%
AMZN230210P001260002023-02-03 1:31PM EST126.0020.400.000.000.00-412460.00%
AMZN230210P001270002023-02-03 3:42PM EST127.0023.600.000.000.00-132310.00%
AMZN230210P001280002023-02-03 10:52AM EST128.0020.200.000.000.00-16770.00%
AMZN230210P001290002023-02-03 1:56PM EST129.0024.100.000.000.00-8910.00%
AMZN230210P001300002023-02-03 3:51PM EST130.0027.450.000.000.00-1440.00%
AMZN230210P001310002023-02-03 11:37AM EST131.0022.700.000.000.00-30620.00%
AMZN230210P001320002023-02-03 11:22AM EST132.0024.200.000.000.00-15540.00%
AMZN230210P001330002023-02-03 10:19AM EST133.0025.300.000.000.00-16780.00%
AMZN230210P001340002023-02-03 1:38PM EST134.0029.070.000.000.00-450.00%
AMZN230210P001350002023-02-03 2:01PM EST135.0030.660.000.000.00-2700.00%
AMZN230210P001360002023-02-03 1:04PM EST136.0029.500.000.000.00-4-0.00%
AMZN230210P001400002023-02-03 1:10PM EST140.0033.960.000.000.00-5270.00%
AMZN230210P001450002023-02-03 1:28PM EST145.0038.900.000.000.00-510.00%
AMZN230210P001600002023-02-03 2:09PM EST160.0055.500.000.000.00-2-0.00%
AMZN230210P001700002023-02-03 12:40PM EST170.0062.200.000.000.00-30-0.00%