U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.24+3.02 (+3.04%)
Al cierre: 04:00PM EST
102.10 -0.14 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230217C000600002022-08-05 12:16PM EST60.0083.0081.5582.400.00--44956.59%
AMZN230217C000650002022-08-08 11:22AM EST65.0076.2076.6577.400.00-225861.23%
AMZN230217C000700002022-08-05 9:00AM EST70.0072.5571.9072.800.00--11786.89%
AMZN230217C000750002022-07-25 10:13AM EST75.0049.4567.3568.000.00--5722.36%
AMZN230217C000800002022-08-08 8:35AM EST80.0066.0062.6063.400.00--15665.14%
AMZN230217C000850002022-08-04 11:29AM EST85.0061.1058.0058.700.00--3613.89%
AMZN230217C000900002022-08-05 2:50PM EST90.0053.8253.3554.200.00--8568.02%
AMZN230217C000950002022-08-11 10:18AM EST95.0050.0049.0049.75+0.59+1.19%1203527.76%
AMZN230217C001000002022-08-10 11:39AM EST100.0047.0044.6045.25+4.53+10.67%6654489.28%
AMZN230217C001050002022-08-05 2:05PM EST105.0040.6940.6040.900.00-100638456.01%
AMZN230217C001100002022-08-11 9:46AM EST110.0038.9036.4536.75+2.30+6.28%2989424.27%
AMZN230217C001150002022-08-10 1:22PM EST115.0034.5032.4532.90+3.70+12.01%1659395.90%
AMZN230217C001200002022-08-11 10:11AM EST120.0030.0028.9029.20+2.86+10.54%2604371.17%
AMZN230217C001250002022-08-10 1:38PM EST125.0027.0025.4025.80+3.50+14.89%1533348.29%
AMZN230217C001300002022-08-11 10:13AM EST130.0023.0922.1022.45+2.59+12.63%173,486326.39%
AMZN230217C001350002022-08-11 1:06PM EST135.0019.3819.0519.45+1.60+9.00%10597307.03%
AMZN230217C001400002022-08-11 1:12PM EST140.0016.6716.4516.60+1.52+10.03%1172,279289.94%
AMZN230217C001450002022-08-11 12:11PM EST145.0014.8014.0014.15+2.05+16.08%103733274.66%
AMZN230217C001500002022-08-11 11:49AM EST150.0012.6011.8011.90+1.93+18.09%5791,875260.47%
AMZN230217C001550002022-08-11 12:58PM EST155.0010.159.8510.00+1.35+15.34%1421,131248.19%
AMZN230217C001600002022-08-11 12:59PM EST160.008.198.158.25+0.75+10.08%18959236.62%
AMZN230217C001650002022-08-11 12:40PM EST165.007.156.706.85+1.10+18.18%23579227.00%
AMZN230217C001700002022-08-11 12:58PM EST170.005.715.505.60+0.78+15.82%31715218.31%
AMZN230217C001750002022-08-11 11:17AM EST175.004.504.504.60+0.46+11.39%7317211.01%
AMZN230217C001800002022-08-11 11:30AM EST180.004.003.653.75+0.69+20.85%24666204.32%
AMZN230217C001850002022-08-10 12:52PM EST185.003.332.983.05+0.63+23.33%1298198.73%
AMZN230217C001900002022-08-10 2:26PM EST190.002.742.422.47+0.60+28.04%10653193.65%
AMZN230217C001950002022-08-10 2:58PM EST195.002.021.972.02+0.20+10.99%1537189.50%
AMZN230217C002000002022-08-11 1:01PM EST200.001.671.601.65+0.20+13.61%1821,148185.84%
AMZN230217C002100002022-08-11 11:39AM EST210.001.161.071.11+0.08+7.41%5117180.08%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230217P000600002022-08-01 11:26AM EST60.000.340.270.300.00--333123.34%
AMZN230217P000650002022-07-13 9:51AM EST65.001.580.380.400.00--54113.57%
AMZN230217P000700002022-08-10 8:58AM EST70.000.510.520.55-0.08-13.56%128104.30%
AMZN230217P000750002022-08-05 9:33AM EST75.000.740.700.720.00-1317394.63%
AMZN230217P000800002022-08-11 1:08PM EST80.000.930.930.96+0.03+3.33%2116385.11%
AMZN230217P000850002022-08-11 8:41AM EST85.001.081.221.25-0.37-25.52%329475.10%
AMZN230217P000900002022-08-11 9:16AM EST90.001.371.591.63-0.49-26.34%157064.58%
AMZN230217P000950002022-08-11 9:16AM EST95.001.782.052.09-0.59-24.89%164452.78%
AMZN230217P001000002022-08-11 1:03PM EST100.002.602.622.67-0.40-13.33%2275139.01%
AMZN230217P001050002022-08-10 2:51PM EST105.003.053.303.40-0.50-14.08%149317.26%
AMZN230217P001100002022-08-11 12:19PM EST110.003.954.154.25-0.83-17.36%481,5930.00%
AMZN230217P001150002022-08-10 9:29AM EST115.004.985.155.30-0.87-14.87%13510.00%
AMZN230217P001200002022-08-11 9:34AM EST120.006.456.406.50-0.84-11.52%377270.00%
AMZN230217P001250002022-08-11 10:06AM EST125.007.357.857.95-1.15-13.53%127220.00%
AMZN230217P001300002022-08-11 11:51AM EST130.009.109.509.60-1.46-13.83%93,8690.00%
AMZN230217P001350002022-08-11 11:23AM EST135.0011.1011.4511.60-1.63-12.80%1031,7770.00%
AMZN230217P001400002022-08-10 2:54PM EST140.0012.7513.7013.80-2.20-14.72%89630.00%
AMZN230217P001450002022-08-11 1:14PM EST145.0016.1916.1516.30-1.06-6.14%1,1834190.00%
AMZN230217P001500002022-08-11 10:51AM EST150.0018.5518.9519.05-2.43-11.58%12300.00%
AMZN230217P001550002022-08-10 2:54PM EST155.0020.7021.9522.20-0.60-2.82%8001,0080.00%
AMZN230217P001600002022-08-11 9:14AM EST160.0023.0025.2525.50-2.85-11.03%202580.00%
AMZN230217P001650002022-08-10 2:30PM EST165.0027.4128.8529.15-1.89-6.45%-340.00%
AMZN230217P001700002022-08-10 1:42PM EST170.0031.2032.6533.00-4.00-11.36%29670.00%
AMZN230217P001750002022-08-10 12:20PM EST175.0035.0536.7537.20-2.65-7.03%-1620.00%
AMZN230217P001800002022-08-08 9:48AM EST180.0040.0640.9041.300.00--200.00%
AMZN230217P001850002022-08-08 12:02PM EST185.0046.6045.4046.100.00--20.00%
AMZN230217P002000002022-08-10 8:30AM EST200.0056.6059.2560.05-4.09-6.74%1110.00%