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
117.96 -0.05 (-0.04%)
Fuera de horario: 04:12PM 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 EDT65.0049.8153.3553.45-0.14-0.28%12362.11%
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4048.4048.550.00-6060333.40%
AMZN220930C000750002022-09-27 3:16PM EDT75.0039.3043.4043.550.00-252295.31%
AMZN220930C000800002022-09-27 9:41AM EDT80.0038.2038.3038.550.00-217253.52%
AMZN220930C000850002022-09-26 12:41PM EDT85.0030.0533.3033.550.00-120219.92%
AMZN220930C000900002022-09-28 2:03PM EDT90.0027.2528.5028.60+1.25+4.81%225198.93%
AMZN220930C000950002022-09-28 3:06PM EDT95.0022.9023.4023.50+3.45+17.74%6269158.79%
AMZN220930C000960002022-09-28 2:28PM EDT96.0021.5022.4022.50+2.85+15.28%2112152.73%
AMZN220930C000970002022-09-28 9:42AM EDT97.0017.6521.4021.50+0.60+3.52%936146.58%
AMZN220930C000980002022-09-28 10:00AM EDT98.0017.1520.4020.50-1.15-6.28%635140.43%
AMZN220930C000990002022-09-28 10:10AM EDT99.0015.5519.4519.55+1.05+7.24%223137.89%
AMZN220930C001000002022-09-28 3:57PM EDT100.0018.3018.4018.50+3.90+27.08%111401128.32%
AMZN220930C001010002022-09-28 10:17AM EDT101.0015.0017.4517.60+1.35+9.89%724127.25%
AMZN220930C001020002022-09-28 10:16AM EDT102.0014.4516.5016.60+2.35+19.42%3740122.56%
AMZN220930C001030002022-09-28 10:07AM EDT103.0011.7515.3515.55+0.30+2.62%1734110.25%
AMZN220930C001040002022-09-28 10:43AM EDT104.0012.5514.3514.40+2.50+24.88%22899.41%
AMZN220930C001050002022-09-28 3:10PM EDT105.0013.1013.5013.55+3.36+34.50%389457102.44%
AMZN220930C001060002022-09-28 3:49PM EDT106.0012.7012.5012.60+3.74+41.74%3719497.56%
AMZN220930C001070002022-09-28 3:16PM EDT107.0011.1611.4011.50+3.40+43.81%9129986.13%
AMZN220930C001080002022-09-28 3:35PM EDT108.0010.2810.5010.60+3.23+45.82%801,08184.96%
AMZN220930C001090002022-09-28 2:39PM EDT109.008.799.409.50+2.54+40.64%2332,58973.93%
AMZN220930C001100002022-09-28 3:43PM EDT110.008.518.558.65+3.27+62.40%9682,89974.41%
AMZN220930C001110002022-09-28 3:57PM EDT111.007.507.657.65+2.95+64.84%36711,96369.73%
AMZN220930C001120002022-09-28 3:53PM EDT112.006.956.706.80+3.15+82.89%29463666.50%
AMZN220930C001130002022-09-28 3:53PM EDT113.006.055.855.95+2.90+92.06%1,2031,56264.26%
AMZN220930C001140002022-09-28 3:56PM EDT114.004.974.854.90+2.39+92.64%3,2976,25455.86%
AMZN220930C001150002022-09-28 3:57PM EDT115.004.104.054.10+2.06+100.98%11,23811,58653.61%
AMZN220930C001160002022-09-28 3:56PM EDT116.003.453.403.45+1.88+119.75%12,4756,12553.91%
AMZN220930C001170002022-09-28 3:57PM EDT117.002.642.722.73+1.44+120.00%14,2614,72151.37%
AMZN220930C001180002022-09-28 3:57PM EDT118.002.042.112.13+1.15+129.21%15,5717,29749.81%
AMZN220930C001190002022-09-28 3:57PM EDT119.001.511.511.53+0.86+132.31%6,4415,85346.34%
AMZN220930C001200002022-09-28 3:57PM EDT120.001.081.091.10+0.61+129.79%19,19015,73844.92%
AMZN220930C001210002022-09-28 3:57PM EDT121.000.750.780.79+0.42+127.27%7,1795,89844.58%
AMZN220930C001220002022-09-28 3:57PM EDT122.000.490.510.52+0.27+122.73%6,6246,41443.26%
AMZN220930C001230002022-09-28 3:56PM EDT123.000.330.330.34+0.18+120.00%3,2898,26842.73%
AMZN220930C001240002022-09-28 3:56PM EDT124.000.210.210.22+0.10+90.91%4,4606,13342.58%
AMZN220930C001250002022-09-28 3:57PM EDT125.000.130.120.13+0.05+62.50%3,5888,33641.80%
AMZN220930C001260002022-09-28 3:55PM EDT126.000.090.080.09+0.04+80.00%4,0038,54442.97%
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 3:57PM EDT130.000.030.000.000.00-2,17913,60725.00%
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 3:47PM EDT137.000.010.000.010.00-6034,54959.38%
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 3:40PM EDT99.000.020.010.02-0.03-60.00%13876877.34%
AMZN220930P001000002022-09-28 3:26PM EDT100.000.020.010.02-0.05-71.43%6019,88073.44%
AMZN220930P001010002022-09-28 3:46PM EDT101.000.020.010.02-0.07-77.78%2,0181,95869.53%
AMZN220930P001020002022-09-28 3:51PM EDT102.000.020.020.03-0.09-81.82%4978,54169.53%
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 EDT107.000.080.070.08-0.30-78.95%2,0364,09158.40%
AMZN220930P001080002022-09-28 3:57PM EDT108.000.100.090.10-0.40-80.00%2,3052,51756.25%
AMZN220930P001090002022-09-28 3:52PM EDT109.000.120.120.13-0.53-81.54%3,6401,59754.30%
AMZN220930P001100002022-09-28 3:56PM EDT110.000.160.160.17-0.66-80.49%11,7799,31252.34%
AMZN220930P001110002022-09-28 3:57PM EDT111.000.220.220.23-0.81-78.64%4,5162,82150.78%
AMZN220930P001120002022-09-28 3:57PM EDT112.000.290.290.30-1.06-78.52%5,9954,51449.02%
AMZN220930P001130002022-09-28 3:56PM EDT113.000.400.390.40-1.23-75.46%8,2074,68447.17%
AMZN220930P001140002022-09-28 3:57PM EDT114.000.560.550.56-1.50-72.82%11,0544,91546.29%
AMZN220930P001150002022-09-28 3:57PM EDT115.000.730.710.72-1.82-71.37%19,2689,62143.85%
AMZN220930P001160002022-09-28 3:57PM EDT116.001.000.970.98-2.10-67.74%14,2624,56942.77%
AMZN220930P001170002022-09-28 3:57PM EDT117.001.321.281.29-2.43-64.80%7,8743,93541.16%
AMZN220930P001180002022-09-28 3:57PM EDT118.001.701.671.69-2.75-61.80%4,6193,26239.70%
AMZN220930P001190002022-09-28 3:56PM EDT119.002.142.112.14-3.06-58.85%1,5742,58937.26%
AMZN220930P001200002022-09-28 3:57PM EDT120.002.732.762.78-3.37-55.25%1,5223,78136.96%
AMZN220930P001210002022-09-28 3:54PM EDT121.003.253.253.35-3.50-51.85%5111,87531.54%
AMZN220930P001220002022-09-28 3:56PM EDT122.004.054.004.05-3.80-48.41%4673,38623.05%
AMZN220930P001230002022-09-28 3:54PM EDT123.004.704.854.95-4.12-46.71%2422,7010.00%
AMZN220930P001240002022-09-28 3:54PM EDT124.005.655.755.85-3.75-39.89%4141,2990.00%
AMZN220930P001250002022-09-28 3:55PM EDT125.006.656.656.75-4.00-37.56%4502,3970.00%
AMZN220930P001260002022-09-28 3:47PM EDT126.007.607.707.80-4.05-34.76%1751,4020.00%
AMZN220930P001270002022-09-28 3:48PM EDT127.008.558.558.65-4.05-32.14%1421,6670.00%
AMZN220930P001280002022-09-28 3:07PM EDT128.009.959.559.65-3.65-26.84%1771,2500.00%
AMZN220930P001290002022-09-28 11:28AM EDT129.0012.4510.6510.75-2.55-17.00%257040.00%
AMZN220930P001300002022-09-28 3:49PM EDT130.0011.4011.5011.60-4.15-26.69%2153,6590.00%
AMZN220930P001310002022-09-28 2:19PM EDT131.0013.7212.5512.70-3.25-19.15%525130.00%
AMZN220930P001320002022-09-28 10:27AM EDT132.0016.2813.4513.65-1.95-10.70%191900.00%
AMZN220930P001330002022-09-28 3:40PM EDT133.0014.8514.6014.80-4.08-21.55%31070.00%
AMZN220930P001340002022-09-28 3:46PM EDT134.0015.6515.4515.80-4.18-21.08%127550.00%
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 EDT137.0022.8718.5518.800.00-6280.00%
AMZN220930P001380002022-09-27 2:40PM EDT138.0023.5419.5519.750.00-1270.00%
AMZN220930P001390002022-09-28 9:31AM EDT139.0023.6020.6020.70-1.26-5.07%21140.00%
AMZN220930P001400002022-09-28 10:33AM EDT140.0023.9821.5521.70-1.55-6.07%23320.00%
AMZN220930P001410002022-09-28 2:49PM EDT141.0023.5022.4522.65-3.80-13.92%15680.00%
AMZN220930P001420002022-09-27 12:52PM EDT142.0028.3123.5523.750.00-190.00%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9024.4524.700.00-1300.00%
AMZN220930P001440002022-09-27 12:51PM EDT144.0030.1525.6025.800.00-4140.00%
AMZN220930P001450002022-09-26 3:35PM EDT145.0029.3226.4526.700.00-7170.00%
AMZN220930P001460002022-09-27 12:51PM EDT146.0032.1527.6027.750.00-440.00%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4028.4528.650.00-8490.00%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2529.4529.650.00-2500.00%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4530.4530.650.00-8100.00%
AMZN220930P001500002022-09-28 3:47PM EDT150.0031.6031.5531.80-4.40-12.22%150.00%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2634.0534.250.00-800.00%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7036.5536.750.00-100.00%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7539.0039.200.00-100.00%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3541.4541.650.00-300.00%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1546.4546.650.00-2400.00%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8551.4551.650.00-100.00%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9056.3556.550.00-1500.00%
AMZN220930P001800002022-09-28 12:28PM EDT180.0063.0161.5561.80-3.26-4.92%2200.00%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-10216.80%
AMZN220930P002000002022-09-27 11:04AM EDT200.0084.3081.5081.650.00-100.00%