AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230602C000550002023-05-17 11:18AM EDT55.0060.400.000.000.00-10290.00%
AMZN230602C000600002023-05-26 9:57AM EDT60.0057.700.000.000.00-350.00%
AMZN230602C000700002023-05-25 11:50AM EDT70.0044.750.000.000.00-11100.00%
AMZN230602C000750002023-05-25 3:20PM EDT75.0039.950.000.000.00-26310.00%
AMZN230602C000800002023-05-26 3:42PM EDT80.0039.930.000.000.00-55460.00%
AMZN230602C000850002023-05-26 10:02AM EDT85.0033.100.000.000.00-6340.00%
AMZN230602C000860002023-04-25 10:29AM EDT86.0019.0028.8529.300.00-120.00%
AMZN230602C000870002023-05-26 3:59PM EDT87.0032.950.000.000.00-460.00%
AMZN230602C000880002023-05-26 1:19PM EDT88.0032.700.000.000.00-380.00%
AMZN230602C000890002023-05-26 2:25PM EDT89.0031.940.000.000.00-690.00%
AMZN230602C000900002023-05-26 3:01PM EDT90.0031.060.000.000.00-91670.00%
AMZN230602C000910002023-05-26 3:17PM EDT91.0029.570.000.000.00-22040.00%
AMZN230602C000920002023-05-26 1:07PM EDT92.0029.370.000.000.00-1150.00%
AMZN230602C000930002023-05-26 9:56AM EDT93.0024.830.000.000.00-10740.00%
AMZN230602C000940002023-05-26 12:26PM EDT94.0026.750.000.000.00-41340.00%
AMZN230602C000950002023-05-26 12:53PM EDT95.0025.950.000.000.00-712230.00%
AMZN230602C000960002023-05-26 3:50PM EDT96.0023.880.000.000.00-191050.00%
AMZN230602C000970002023-05-26 2:52PM EDT97.0024.030.000.000.00-22300.00%
AMZN230602C000980002023-05-26 2:49PM EDT98.0023.030.000.000.00-11680.00%
AMZN230602C000990002023-05-26 3:46PM EDT99.0021.040.000.000.00-34660.00%
AMZN230602C001000002023-05-26 3:51PM EDT100.0019.890.000.000.00-4284750.00%
AMZN230602C001010002023-05-26 2:51PM EDT101.0020.030.000.000.00-151070.00%
AMZN230602C001020002023-05-26 3:22PM EDT102.0018.540.000.000.00-164950.00%
AMZN230602C001030002023-05-26 3:56PM EDT103.0017.300.000.000.00-374760.00%
AMZN230602C001040002023-05-26 2:55PM EDT104.0017.050.000.000.00-234250.00%
AMZN230602C001050002023-05-26 3:56PM EDT105.0015.330.000.000.00-2001,8530.00%
AMZN230602C001060002023-05-26 3:56PM EDT106.0014.350.000.000.00-2609040.00%
AMZN230602C001070002023-05-26 3:53PM EDT107.0012.780.000.000.00-2091,1810.00%
AMZN230602C001080002023-05-26 3:58PM EDT108.0012.290.000.000.00-3662,4350.00%
AMZN230602C001090002023-05-26 3:55PM EDT109.0011.310.000.000.00-2198760.00%
AMZN230602C001100002023-05-26 3:57PM EDT110.0010.340.000.000.00-1,1153,2940.00%
AMZN230602C001110002023-05-26 3:55PM EDT111.009.420.000.000.00-2111,3500.00%
AMZN230602C001120002023-05-26 3:59PM EDT112.008.350.000.000.00-3742,8430.00%
AMZN230602C001130002023-05-26 3:54PM EDT113.007.200.000.000.00-1,4281,3980.00%
AMZN230602C001140002023-05-26 3:56PM EDT114.006.650.000.000.00-2,6772,8630.00%
AMZN230602C001150002023-05-26 3:59PM EDT115.005.600.000.000.00-6,4034,5910.00%
AMZN230602C001160002023-05-26 3:59PM EDT116.004.800.000.000.00-7,9355,0840.00%
AMZN230602C001170002023-05-26 3:59PM EDT117.003.950.000.000.00-11,1925,4070.00%
AMZN230602C001180002023-05-26 3:59PM EDT118.003.250.000.000.00-15,6266,5260.00%
AMZN230602C001190002023-05-26 3:59PM EDT119.002.630.000.000.00-11,8094,6770.00%
AMZN230602C001200002023-05-26 3:59PM EDT120.002.110.000.000.00-45,83210,4780.00%
AMZN230602C001210002023-05-26 3:59PM EDT121.001.640.000.000.00-25,5049,7601.56%
AMZN230602C001220002023-05-26 3:59PM EDT122.001.270.000.000.00-15,9274,6203.13%
AMZN230602C001230002023-05-26 3:59PM EDT123.000.980.000.000.00-11,2424,2956.25%
AMZN230602C001240002023-05-26 3:59PM EDT124.000.750.000.000.00-7,4453,3466.25%
AMZN230602C001250002023-05-26 3:59PM EDT125.000.580.000.000.00-16,0389,81212.50%
AMZN230602C001260002023-05-26 3:59PM EDT126.000.430.000.000.00-3,1941,89112.50%
AMZN230602C001270002023-05-26 3:58PM EDT127.000.340.000.000.00-2,0391,76812.50%
AMZN230602C001280002023-05-26 3:58PM EDT128.000.260.000.000.00-3,5071,89212.50%
AMZN230602C001290002023-05-26 3:58PM EDT129.000.230.000.000.00-1,6032,79012.50%
AMZN230602C001300002023-05-26 3:59PM EDT130.000.160.000.000.00-27,0789,69612.50%
AMZN230602C001310002023-05-26 3:59PM EDT131.000.130.000.000.00-3,2601,67325.00%
AMZN230602C001320002023-05-26 3:58PM EDT132.000.130.000.000.00-4,0671,52825.00%
AMZN230602C001330002023-05-26 3:59PM EDT133.000.100.000.000.00-2,5042,08225.00%
AMZN230602C001340002023-05-26 3:36PM EDT134.000.080.000.000.00-18160125.00%
AMZN230602C001350002023-05-26 3:57PM EDT135.000.070.000.000.00-3222,21925.00%
AMZN230602C001360002023-05-26 3:42PM EDT136.000.060.000.000.00-2,1251,79125.00%
AMZN230602C001370002023-05-26 3:38PM EDT137.000.050.000.000.00-2,6622,42725.00%
AMZN230602C001380002023-05-26 3:57PM EDT138.000.040.000.000.00-2,7332,34625.00%
AMZN230602C001390002023-05-26 3:54PM EDT139.000.030.000.000.00-1,4211,11725.00%
AMZN230602C001400002023-05-26 3:46PM EDT140.000.030.000.000.00-1,4841,93425.00%
AMZN230602C001450002023-05-26 3:38PM EDT145.000.020.000.000.00-9811,17750.00%
AMZN230602C001500002023-05-26 3:57PM EDT150.000.010.000.000.00-8361,11750.00%
AMZN230602C001550002023-05-26 3:57PM EDT155.000.010.000.000.00-4821,37050.00%
AMZN230602C001600002023-05-26 11:03AM EDT160.000.010.000.000.00-1003,36450.00%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230602P000550002023-05-25 9:30AM EDT55.000.010.000.000.00-1550.00%
AMZN230602P000600002023-05-09 12:29PM EDT60.000.010.000.000.00-813950.00%
AMZN230602P000650002023-05-26 10:00AM EDT65.000.010.000.000.00-117850.00%
AMZN230602P000700002023-05-17 9:30AM EDT70.000.010.000.000.00-15350.00%
AMZN230602P000750002023-05-25 11:41AM EDT75.000.010.000.000.00-1015450.00%
AMZN230602P000800002023-05-26 9:59AM EDT80.000.010.000.000.00-83,62550.00%
AMZN230602P000850002023-05-26 11:38AM EDT85.000.010.000.000.00-56,66750.00%
AMZN230602P000860002023-05-26 11:45AM EDT86.000.010.000.000.00-53,07350.00%
AMZN230602P000870002023-05-26 11:20AM EDT87.000.020.000.000.00-124450.00%
AMZN230602P000880002023-05-26 1:12PM EDT88.000.010.000.000.00-8624150.00%
AMZN230602P000890002023-05-26 9:55AM EDT89.000.010.000.000.00-147150.00%
AMZN230602P000900002023-05-26 12:31PM EDT90.000.010.000.000.00-2875750.00%
AMZN230602P000910002023-05-26 3:10PM EDT91.000.010.000.000.00-5477650.00%
AMZN230602P000920002023-05-26 1:29PM EDT92.000.010.000.000.00-1711,58350.00%
AMZN230602P000930002023-05-26 12:57PM EDT93.000.010.000.000.00-8464050.00%
AMZN230602P000940002023-05-26 1:38PM EDT94.000.010.000.000.00-30178750.00%
AMZN230602P000950002023-05-26 3:58PM EDT95.000.010.000.000.00-6642,35650.00%
AMZN230602P000960002023-05-26 3:53PM EDT96.000.010.000.000.00-5832,56450.00%
AMZN230602P000970002023-05-26 3:45PM EDT97.000.010.000.000.00-2681,71050.00%
AMZN230602P000980002023-05-26 3:48PM EDT98.000.020.000.000.00-8241,25150.00%
AMZN230602P000990002023-05-26 3:53PM EDT99.000.010.000.000.00-43566150.00%
AMZN230602P001000002023-05-26 3:50PM EDT100.000.020.000.000.00-5405,03550.00%
AMZN230602P001010002023-05-26 2:51PM EDT101.000.030.000.000.00-4450750.00%
AMZN230602P001020002023-05-26 3:31PM EDT102.000.030.000.000.00-2701,32825.00%
AMZN230602P001030002023-05-26 3:39PM EDT103.000.030.000.000.00-2221,40225.00%
AMZN230602P001040002023-05-26 3:58PM EDT104.000.030.000.000.00-7604,18225.00%
AMZN230602P001050002023-05-26 3:54PM EDT105.000.040.000.000.00-1,2932,02025.00%
AMZN230602P001060002023-05-26 3:59PM EDT106.000.040.000.000.00-28686025.00%
AMZN230602P001070002023-05-26 3:52PM EDT107.000.070.000.000.00-6622,21225.00%
AMZN230602P001080002023-05-26 3:58PM EDT108.000.060.000.000.00-1,4951,78725.00%
AMZN230602P001090002023-05-26 3:59PM EDT109.000.090.000.000.00-8161,56425.00%
AMZN230602P001100002023-05-26 3:59PM EDT110.000.100.000.000.00-3,1645,74325.00%
AMZN230602P001110002023-05-26 3:56PM EDT111.000.130.000.000.00-1,0701,69312.50%
AMZN230602P001120002023-05-26 3:55PM EDT112.000.170.000.000.00-2,0953,25612.50%
AMZN230602P001130002023-05-26 3:59PM EDT113.000.230.000.000.00-3,5213,15312.50%
AMZN230602P001140002023-05-26 3:59PM EDT114.000.300.000.000.00-4,3313,33812.50%
AMZN230602P001150002023-05-26 3:59PM EDT115.000.420.000.000.00-11,5058,85412.50%
AMZN230602P001160002023-05-26 3:59PM EDT116.000.590.000.000.00-13,9605,5446.25%
AMZN230602P001170002023-05-26 3:59PM EDT117.000.810.000.000.00-8,6364,7236.25%
AMZN230602P001180002023-05-26 3:59PM EDT118.001.070.000.000.00-11,9173,5836.25%
AMZN230602P001190002023-05-26 3:59PM EDT119.001.450.000.000.00-8,4222,5003.13%
AMZN230602P001200002023-05-26 3:59PM EDT120.001.910.000.000.00-17,3013,8290.39%
AMZN230602P001210002023-05-26 3:59PM EDT121.002.460.000.000.00-4,8561,2040.00%
AMZN230602P001220002023-05-26 3:59PM EDT122.003.100.000.000.00-8664420.00%
AMZN230602P001230002023-05-26 3:59PM EDT123.003.800.000.000.00-7563670.00%
AMZN230602P001240002023-05-26 3:52PM EDT124.004.850.000.000.00-5815600.00%
AMZN230602P001250002023-05-26 3:56PM EDT125.005.310.000.000.00-6593100.00%
AMZN230602P001260002023-05-26 3:20PM EDT126.005.960.000.000.00-57660.00%
AMZN230602P001270002023-05-26 2:20PM EDT127.006.430.000.000.00-23720.00%
AMZN230602P001280002023-05-26 3:49PM EDT128.008.220.000.000.00-4172980.00%
AMZN230602P001290002023-05-26 11:47AM EDT129.008.350.000.000.00-330.00%
AMZN230602P001300002023-05-26 3:59PM EDT130.0010.050.000.000.00-18190.00%
AMZN230602P001310002023-05-26 12:16PM EDT131.0010.190.000.000.00-440.00%
AMZN230602P001320002023-05-26 12:27PM EDT132.0011.350.000.000.00-110.00%
AMZN230602P001330002023-05-26 11:15AM EDT133.0012.360.000.000.00-990.00%
AMZN230602P001340002023-05-24 10:08AM EDT134.0018.000.000.000.00--00.00%
AMZN230602P001350002023-05-26 10:00AM EDT135.0017.150.000.000.00-110.00%
AMZN230602P001370002023-05-26 3:29PM EDT137.0016.650.000.000.00-550.00%
AMZN230602P001380002023-05-25 9:56AM EDT138.0022.500.000.000.00--00.00%
AMZN230602P001400002023-05-25 1:08PM EDT140.0025.350.000.000.00-2000.00%
AMZN230602P001450002023-05-22 12:16PM EDT145.0030.500.000.000.00-2000.00%
AMZN230602P001600002023-05-22 12:14PM EDT160.0045.100.000.000.00--00.00%