U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
146.88+2.36 (+1.63%)
Al cierre: 04:00PM EST
146.60 -0.28 (-0.19%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231208C000700002023-12-06 12:19PM EST70.0076.2576.5577.15+0.50+0.66%2012691.41%
AMZN231208C000750002023-12-06 3:24PM EST75.0069.8571.5572.050.00-132590.63%
AMZN231208C000800002023-12-05 3:02PM EST80.0067.1566.5567.050.00-46539.06%
AMZN231208C000850002023-12-07 11:48AM EST85.0062.0561.6562.00+0.57+0.93%1212467.19%
AMZN231208C000900002023-12-07 1:41PM EST90.0057.2056.5556.95+1.81+3.27%405394.53%
AMZN231208C000950002023-12-06 10:12AM EST95.0051.2551.5551.850.00-420.00%
AMZN231208C001000002023-12-07 2:24PM EST100.0047.2046.5547.10+1.30+2.83%589373.83%
AMZN231208C001050002023-12-06 9:38AM EST105.0041.7041.6541.950.00-16281.25%
AMZN231208C001070002023-12-06 11:32AM EST107.0038.3539.6040.100.00-44316.02%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1238.5539.100.00-117308.20%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10287.50%
AMZN231208C001100002023-12-06 9:55AM EST110.0036.1336.5537.050.00-143280.08%
AMZN231208C001110002023-12-07 3:16PM EST111.0035.7635.5536.10+0.15+0.42%44284.38%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.0534.6035.150.00-33286.72%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-12-07 3:19PM EST114.0032.7332.5532.95-0.12-0.37%121218.75%
AMZN231208C001150002023-12-07 3:21PM EST115.0031.7831.6531.95+1.53+5.06%1131212.50%
AMZN231208C001160002023-12-07 10:09AM EST116.0030.2930.5531.10-0.73-2.35%177246.09%
AMZN231208C001170002023-12-06 3:46PM EST117.0027.7629.5530.150.00-315247.27%
AMZN231208C001180002023-12-06 10:39AM EST118.0027.6728.6028.900.00-524164.06%
AMZN231208C001190002023-12-07 9:46AM EST119.0027.5527.5528.10+1.58+6.08%427223.44%
AMZN231208C001200002023-12-06 2:34PM EST120.0026.9226.5527.10+0.92+3.54%151216.02%
AMZN231208C001210002023-12-06 3:50PM EST121.0023.7025.5526.100.00-433208.59%
AMZN231208C001220002023-12-06 3:42PM EST122.0022.7524.6025.050.00-10228191.80%
AMZN231208C001230002023-12-07 10:17AM EST123.0023.4223.5524.05+0.87+3.86%514184.77%
AMZN231208C001240002023-12-06 10:27AM EST124.0021.3522.6023.050.00-442177.73%
AMZN231208C001250002023-12-07 12:25PM EST125.0021.6521.6022.15+2.24+11.54%9151186.33%
AMZN231208C001260002023-12-07 3:18PM EST126.0020.7320.6521.05+1.98+10.56%891163.67%
AMZN231208C001270002023-12-05 1:19PM EST127.0019.4319.6020.05-0.02-0.10%147156.64%
AMZN231208C001280002023-12-07 3:36PM EST128.0018.4718.7518.95+1.75+10.47%7135128.91%
AMZN231208C001290002023-12-07 9:56AM EST129.0018.2017.5517.95+2.64+16.97%17122122.66%
AMZN231208C001300002023-12-07 12:37PM EST130.0017.0516.7517.00+2.30+15.59%22211126.95%
AMZN231208C001310002023-12-07 1:19PM EST131.0016.4515.6016.10+1.88+12.90%5112135.35%
AMZN231208C001320002023-12-07 2:16PM EST132.0014.8314.7514.95+1.33+9.85%11213103.91%
AMZN231208C001330002023-12-07 2:11PM EST133.0013.8013.7513.95+1.25+9.96%7843997.66%
AMZN231208C001340002023-12-07 3:58PM EST134.0012.8212.7512.95+1.80+16.33%1143191.41%
AMZN231208C001350002023-12-07 3:59PM EST135.0011.7511.7512.20+2.33+24.73%41875789.65%
AMZN231208C001360002023-12-07 3:03PM EST136.0010.0810.6011.05+1.36+15.60%11475093.36%
AMZN231208C001370002023-12-07 3:55PM EST137.009.809.6010.00+2.29+30.49%10053880.08%
AMZN231208C001380002023-12-07 3:50PM EST138.008.758.608.95+2.15+32.58%12571566.02%
AMZN231208C001390002023-12-07 3:14PM EST139.007.627.658.15+1.97+34.87%1261,03580.57%
AMZN231208C001400002023-12-07 3:25PM EST140.006.616.656.95+1.91+40.64%3541,78253.32%
AMZN231208C001410002023-12-07 3:58PM EST141.005.845.755.95+1.99+51.69%7311,71946.88%
AMZN231208C001420002023-12-07 3:57PM EST142.004.804.805.05+1.85+62.71%3722,08249.61%
AMZN231208C001430002023-12-07 3:58PM EST143.003.903.854.20+1.72+78.90%3502,96650.98%
AMZN231208C001440002023-12-07 3:59PM EST144.002.952.883.10+1.38+87.90%1,2475,76236.72%
AMZN231208C001450002023-12-07 3:59PM EST145.002.152.142.25+1.10+104.76%6,5557,22334.57%
AMZN231208C001460002023-12-07 3:58PM EST146.001.381.391.51+0.70+102.94%15,9649,41833.01%
AMZN231208C001470002023-12-07 3:59PM EST147.000.890.860.92+0.48+117.07%38,17512,95131.89%
AMZN231208C001480002023-12-07 3:59PM EST148.000.510.490.54+0.27+112.50%18,88312,83132.52%
AMZN231208C001490002023-12-07 3:59PM EST149.000.270.260.28+0.13+92.86%9,9838,55532.52%
AMZN231208C001500002023-12-07 3:59PM EST150.000.140.130.15+0.05+55.56%15,56618,25233.79%
AMZN231208C001525002023-12-07 3:59PM EST152.500.030.020.03-0.01-25.00%5,5829,68337.11%
AMZN231208C001550002023-12-07 3:59PM EST155.000.020.010.020.00-2,0008,45747.66%
AMZN231208C001575002023-12-07 2:41PM EST157.500.010.000.010.00-2393,68950.00%
AMZN231208C001600002023-12-07 3:20PM EST160.000.010.000.010.00-1714,82459.38%
AMZN231208C001625002023-12-06 2:18PM EST162.500.010.000.010.00-1122,36868.75%
AMZN231208C001650002023-12-07 9:30AM EST165.000.010.000.010.00-13,97678.13%
AMZN231208C001675002023-12-06 1:32PM EST167.500.010.000.010.00-2013,30187.50%
AMZN231208C001700002023-12-05 10:47AM EST170.000.010.000.010.00-801,53996.88%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.010.00-5753,332106.25%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.010.00-2006,865115.63%
AMZN231208C001775002023-12-06 9:38AM EST177.500.010.000.010.00-2517125.00%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-69540131.25%
AMZN231208C001850002023-12-07 10:34AM EST185.000.010.000.010.00-4236146.88%
AMZN231208C001900002023-12-07 1:28PM EST190.000.010.000.010.00-1121162.50%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.010.00-20104450.00%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.010.00-121412.50%
AMZN231208P000800002023-12-05 2:57PM EST80.000.010.000.010.00-19375.00%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265337.50%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.010.00-2040300.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318275.00%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.010.00-8590237.50%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-17213212.50%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.010.00-1177200.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.010.00-1118193.75%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.010.00-101,019187.50%
AMZN231208P001100002023-12-05 10:10AM EST110.000.010.000.010.00-201,083187.50%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,010181.25%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-1163175.00%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.010.00-54136168.75%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,011162.50%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.010.00-302631156.25%
AMZN231208P001160002023-12-04 9:30AM EST116.000.010.000.010.00-1316153.13%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.010.00-25583150.00%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.010.00-165381143.75%
AMZN231208P001190002023-12-05 2:25PM EST119.000.010.000.010.00-21,222137.50%
AMZN231208P001200002023-12-06 10:27AM EST120.000.010.000.010.00-39,273131.25%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.010.00-5181128.13%
AMZN231208P001220002023-12-06 2:18PM EST122.000.010.000.010.00-12347125.00%
AMZN231208P001230002023-12-05 12:26PM EST123.000.010.000.010.00-11,094118.75%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.010.00-242701112.50%
AMZN231208P001250002023-12-06 3:59PM EST125.000.010.000.010.00-201,610106.25%
AMZN231208P001260002023-12-05 1:14PM EST126.000.010.000.010.00-37580103.13%
AMZN231208P001270002023-12-05 10:52AM EST127.000.010.000.010.00-7891,13796.88%
AMZN231208P001280002023-12-07 12:58PM EST128.000.010.000.010.00-21,53693.75%
AMZN231208P001290002023-12-07 10:40AM EST129.000.010.000.010.00-73,56387.50%
AMZN231208P001300002023-12-07 2:13PM EST130.000.010.000.010.00-211,83184.38%
AMZN231208P001310002023-12-07 3:26PM EST131.000.010.000.010.00-3069778.13%
AMZN231208P001320002023-12-06 3:03PM EST132.000.010.000.01-0.01-50.00%203,62075.00%
AMZN231208P001330002023-12-07 11:58AM EST133.000.010.000.010.00-185,70268.75%
AMZN231208P001340002023-12-07 1:33PM EST134.000.010.000.01-0.01-50.00%161,03465.63%
AMZN231208P001350002023-12-07 3:22PM EST135.000.010.000.01-0.01-50.00%4822,31259.38%
AMZN231208P001360002023-12-07 2:41PM EST136.000.010.000.01-0.02-66.67%3301,15756.25%
AMZN231208P001370002023-12-07 2:59PM EST137.000.010.010.02-0.03-75.00%3225,99757.81%
AMZN231208P001380002023-12-07 3:49PM EST138.000.010.010.02-0.05-83.33%9492,12552.34%
AMZN231208P001390002023-12-07 3:38PM EST139.000.010.010.03-0.07-87.50%3983,62151.56%
AMZN231208P001400002023-12-07 3:55PM EST140.000.030.020.03-0.10-76.92%2,12521,19246.09%
AMZN231208P001410002023-12-07 3:59PM EST141.000.040.030.04-0.21-84.00%2,8937,96742.19%
AMZN231208P001420002023-12-07 3:59PM EST142.000.050.050.06-0.34-87.18%2,1188,36939.06%
AMZN231208P001430002023-12-07 3:58PM EST143.000.100.080.10-0.53-84.13%2,7844,90236.33%
AMZN231208P001440002023-12-07 3:59PM EST144.000.170.150.17-0.78-82.11%7,1497,67133.79%
AMZN231208P001450002023-12-07 3:59PM EST145.000.320.300.33-1.10-77.46%13,1248,52032.91%
AMZN231208P001460002023-12-07 3:59PM EST146.000.600.570.62-1.50-71.43%39,0145,16732.67%
AMZN231208P001470002023-12-07 3:59PM EST147.001.060.981.06-1.92-64.43%18,6494,18532.57%
AMZN231208P001480002023-12-07 3:56PM EST148.001.651.531.69-2.12-56.23%3,8882,57433.59%
AMZN231208P001490002023-12-07 3:57PM EST149.002.452.182.48-2.13-46.51%1,3091,80036.04%
AMZN231208P001500002023-12-07 3:58PM EST150.003.323.203.40-2.22-40.07%6521,02741.21%
AMZN231208P001525002023-12-07 3:58PM EST152.505.725.505.95-2.23-28.05%1646063.97%
AMZN231208P001550002023-12-07 3:00PM EST155.008.548.058.40-1.51-15.02%703162.70%
AMZN231208P001575002023-12-06 3:31PM EST157.5012.5510.3011.000.00-3148362.50%
AMZN231208P001600002023-12-07 12:18PM EST160.0012.9512.9013.40-1.45-10.07%41774.61%
AMZN231208P001625002023-12-06 2:27PM EST162.5016.8515.3515.90+0.25+1.51%1068.75%
AMZN231208P001650002023-12-07 10:03AM EST165.0019.0117.8018.50+1.21+6.80%6096.88%
AMZN231208P001675002023-12-07 1:53PM EST167.5020.5020.3520.80-1.45-6.61%460141.80%
AMZN231208P001700002023-12-07 2:54PM EST170.0023.3023.0523.50-1.66-6.65%200150.78%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.9525.3525.950.00--0128.13%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.6530.3031.000.00-10148.44%
AMZN231208P001800002023-12-07 9:33AM EST180.0033.5532.8533.50-1.30-3.73%30169.53%
AMZN231208P001825002023-12-06 11:23AM EST182.5036.9535.3036.000.00-10167.19%
AMZN231208P001850002023-12-06 3:21PM EST185.0039.3037.8038.50-0.80-2.00%10176.56%
AMZN231208P001900002023-12-04 11:35AM EST190.0045.7542.9043.500.00--0217.97%