Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.120,12 -198,04 (-0,32%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-05-24 11:36AM EDT | 65.00 | 123.00 | 115.00 | 120.00 | 0.00 | - | 3 | 209 | 70.47% |
| AMZN260116C00070000 | 2024-05-30 1:15PM EDT | 70.00 | 116.69 | 110.50 | 115.50 | 0.00 | - | 2 | 270 | 67.63% |
| AMZN260116C00075000 | 2024-05-23 9:59AM EDT | 75.00 | 115.00 | 106.50 | 111.00 | 0.00 | - | 3 | 69 | 65.70% |
| AMZN260116C00080000 | 2024-05-06 3:54PM EDT | 80.00 | 116.00 | 102.00 | 107.00 | 0.00 | - | 1 | 42 | 63.75% |
| AMZN260116C00085000 | 2024-05-30 9:37AM EDT | 85.00 | 103.67 | 97.50 | 102.50 | 0.00 | - | 1 | 262 | 61.12% |
| AMZN260116C00090000 | 2024-05-24 9:59AM EDT | 90.00 | 100.34 | 93.00 | 98.00 | 0.00 | - | 1 | 253 | 58.58% |
| AMZN260116C00095000 | 2024-05-30 3:43PM EDT | 95.00 | 94.04 | 89.00 | 94.00 | 0.00 | - | 1 | 57 | 57.29% |
| AMZN260116C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 85.50 | 85.95 | 88.50 | -4.50 | -5.00% | 11 | 991 | 55.32% |
| AMZN260116C00105000 | 2024-05-28 12:26PM EDT | 105.00 | 87.34 | 82.25 | 84.10 | 0.00 | - | 1 | 287 | 53.82% |
| AMZN260116C00110000 | 2024-05-31 2:50PM EDT | 110.00 | 77.00 | 76.50 | 79.25 | -5.51 | -6.68% | 4 | 204 | 52.51% |
| AMZN260116C00115000 | 2024-05-31 2:50PM EDT | 115.00 | 73.31 | 74.00 | 75.60 | -4.49 | -5.77% | 2 | 198 | 50.18% |
| AMZN260116C00120000 | 2024-05-31 2:56PM EDT | 120.00 | 69.60 | 68.85 | 71.65 | -5.10 | -6.83% | 9 | 1,678 | 50.13% |
| AMZN260116C00125000 | 2024-05-31 3:24PM EDT | 125.00 | 65.56 | 66.75 | 67.75 | -8.32 | -11.26% | 21 | 893 | 48.66% |
| AMZN260116C00130000 | 2024-05-31 3:31PM EDT | 130.00 | 62.10 | 63.15 | 64.00 | -4.27 | -6.43% | 6 | 2,538 | 47.39% |
| AMZN260116C00135000 | 2024-05-31 3:11PM EDT | 135.00 | 58.85 | 59.65 | 60.40 | -4.10 | -6.51% | 4 | 996 | 46.27% |
| AMZN260116C00140000 | 2024-05-31 2:34PM EDT | 140.00 | 54.75 | 56.30 | 59.00 | -5.35 | -8.90% | 7 | 833 | 48.18% |
| AMZN260116C00145000 | 2024-05-31 3:29PM EDT | 145.00 | 52.00 | 52.95 | 53.60 | -3.45 | -6.22% | 3 | 753 | 44.35% |
| AMZN260116C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 49.70 | 49.70 | 50.35 | -2.60 | -4.97% | 43 | 7,988 | 43.46% |
| AMZN260116C00155000 | 2024-05-31 9:38AM EDT | 155.00 | 45.30 | 46.65 | 47.30 | -4.15 | -8.39% | 7 | 1,263 | 42.73% |
| AMZN260116C00160000 | 2024-05-31 12:44PM EDT | 160.00 | 42.50 | 43.70 | 44.30 | -4.30 | -9.19% | 7 | 4,008 | 41.95% |
| AMZN260116C00165000 | 2024-05-30 9:38AM EDT | 165.00 | 44.15 | 40.85 | 41.50 | 0.00 | - | 1 | 797 | 41.32% |
| AMZN260116C00170000 | 2024-05-31 3:31PM EDT | 170.00 | 38.10 | 38.15 | 38.70 | -2.20 | -5.46% | 46 | 5,065 | 40.58% |
| AMZN260116C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 35.65 | 35.50 | 36.10 | -2.10 | -5.56% | 109 | 5,650 | 39.97% |
| AMZN260116C00180000 | 2024-05-31 3:19PM EDT | 180.00 | 32.42 | 33.10 | 33.65 | -3.01 | -8.50% | 66 | 7,515 | 39.43% |
| AMZN260116C00185000 | 2024-05-31 2:38PM EDT | 185.00 | 29.70 | 30.70 | 31.30 | -3.10 | -9.45% | 51 | 1,457 | 38.90% |
| AMZN260116C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 28.60 | 28.50 | 29.10 | -1.85 | -6.08% | 34 | 1,172 | 38.43% |
| AMZN260116C00195000 | 2024-05-31 12:31PM EDT | 195.00 | 26.45 | 26.40 | 27.00 | -2.14 | -7.49% | 28 | 936 | 37.96% |
| AMZN260116C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 24.50 | 24.45 | 24.90 | -1.75 | -6.67% | 341 | 3,790 | 37.39% |
| AMZN260116C00205000 | 2024-05-31 3:46PM EDT | 205.00 | 22.25 | 22.60 | 23.00 | -4.55 | -16.98% | 20 | 791 | 36.94% |
| AMZN260116C00210000 | 2024-05-31 12:33PM EDT | 210.00 | 20.15 | 18.50 | 21.20 | -3.35 | -14.26% | 24 | 1,024 | 36.49% |
| AMZN260116C00215000 | 2024-05-31 3:44PM EDT | 215.00 | 18.90 | 17.65 | 19.55 | -2.35 | -11.06% | 158 | 2,362 | 36.12% |
| AMZN260116C00220000 | 2024-05-31 3:16PM EDT | 220.00 | 17.25 | 17.65 | 18.00 | -2.09 | -10.81% | 245 | 2,111 | 35.75% |
| AMZN260116C00225000 | 2024-05-31 3:54PM EDT | 225.00 | 16.25 | 16.20 | 16.65 | -1.25 | -7.14% | 223 | 1,602 | 35.52% |
| AMZN260116C00230000 | 2024-05-31 3:39PM EDT | 230.00 | 14.53 | 14.45 | 15.25 | -2.07 | -12.47% | 227 | 1,215 | 35.14% |
| AMZN260116C00235000 | 2024-05-31 1:12PM EDT | 235.00 | 13.40 | 11.00 | 14.05 | -1.57 | -10.49% | 115 | 398 | 34.90% |
| AMZN260116C00240000 | 2024-05-31 3:32PM EDT | 240.00 | 12.31 | 12.45 | 12.85 | -1.48 | -10.73% | 26 | 678 | 34.57% |
| AMZN260116C00245000 | 2024-05-31 10:32AM EDT | 245.00 | 11.15 | 10.70 | 11.70 | -1.35 | -10.80% | 9 | 283 | 34.21% |
| AMZN260116C00250000 | 2024-05-31 2:36PM EDT | 250.00 | 10.15 | 10.00 | 10.75 | -1.65 | -13.98% | 236 | 4,322 | 34.01% |
| AMZN260116C00255000 | 2024-05-31 12:40PM EDT | 255.00 | 9.30 | 9.55 | 9.90 | -1.70 | -15.45% | 111 | 964 | 33.87% |
| AMZN260116C00260000 | 2024-05-31 3:36PM EDT | 260.00 | 8.55 | 8.75 | 9.10 | -1.35 | -13.64% | 6 | 723 | 33.71% |
| AMZN260116C00270000 | 2024-05-31 11:08AM EDT | 270.00 | 7.30 | 7.30 | 7.65 | -1.00 | -12.05% | 3 | 1,079 | 33.38% |
| AMZN260116C00280000 | 2024-05-31 2:50PM EDT | 280.00 | 5.95 | 6.10 | 6.40 | -0.85 | -12.50% | 75 | 1,102 | 33.05% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-05-29 10:16AM EDT | 65.00 | 0.54 | 0.52 | 0.60 | 0.00 | - | 1 | 1,997 | 41.14% |
| AMZN260116P00070000 | 2024-05-15 2:30PM EDT | 70.00 | 0.66 | 0.65 | 0.71 | 0.00 | - | 12 | 1,247 | 39.45% |
| AMZN260116P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 0.88 | 0.81 | 0.88 | +0.08 | +10.00% | 9 | 702 | 38.26% |
| AMZN260116P00080000 | 2024-05-30 11:41AM EDT | 80.00 | 1.14 | 1.01 | 1.08 | +0.10 | +9.62% | 1 | 931 | 37.11% |
| AMZN260116P00085000 | 2024-05-31 1:37PM EDT | 85.00 | 1.36 | 1.26 | 1.34 | +0.04 | +3.03% | 210 | 5,114 | 36.17% |
| AMZN260116P00090000 | 2024-05-28 10:11AM EDT | 90.00 | 1.59 | 1.55 | 1.62 | 0.00 | - | 2 | 3,057 | 35.14% |
| AMZN260116P00095000 | 2024-05-31 10:50AM EDT | 95.00 | 2.11 | 1.91 | 2.01 | +0.14 | +7.11% | 20 | 3,425 | 34.45% |
| AMZN260116P00100000 | 2024-05-31 3:41PM EDT | 100.00 | 2.48 | 2.31 | 2.43 | +0.27 | +12.22% | 9 | 6,020 | 33.64% |
| AMZN260116P00105000 | 2024-05-30 3:45PM EDT | 105.00 | 2.83 | 2.50 | 2.93 | 0.00 | - | 1 | 2,015 | 32.92% |
| AMZN260116P00110000 | 2024-05-30 2:56PM EDT | 110.00 | 3.70 | 3.35 | 3.55 | +0.30 | +8.82% | 1 | 5,897 | 32.34% |
| AMZN260116P00115000 | 2024-05-29 10:06AM EDT | 115.00 | 3.85 | 4.00 | 4.25 | 0.00 | - | 5 | 2,158 | 31.75% |
| AMZN260116P00120000 | 2024-05-31 10:01AM EDT | 120.00 | 5.00 | 4.70 | 5.00 | +0.14 | +2.88% | 5 | 6,081 | 31.08% |
| AMZN260116P00125000 | 2024-05-31 10:10AM EDT | 125.00 | 6.06 | 5.55 | 5.90 | +0.41 | +7.26% | 7 | 2,042 | 30.54% |
| AMZN260116P00130000 | 2024-05-30 2:21PM EDT | 130.00 | 6.35 | 6.55 | 6.85 | 0.00 | - | 1 | 4,224 | 29.89% |
| AMZN260116P00135000 | 2024-05-31 3:30PM EDT | 135.00 | 8.15 | 7.60 | 7.95 | +0.71 | +9.54% | 12 | 5,113 | 29.33% |
| AMZN260116P00140000 | 2024-05-31 2:28PM EDT | 140.00 | 9.30 | 8.90 | 9.20 | +0.69 | +8.01% | 9 | 5,702 | 28.82% |
| AMZN260116P00145000 | 2024-05-31 3:30PM EDT | 145.00 | 10.77 | 10.15 | 10.55 | +1.27 | +13.37% | 512 | 962 | 28.28% |
| AMZN260116P00150000 | 2024-05-31 3:30PM EDT | 150.00 | 12.30 | 11.60 | 12.05 | +0.73 | +6.31% | 23 | 13,636 | 27.76% |
| AMZN260116P00155000 | 2024-05-31 10:44AM EDT | 155.00 | 14.15 | 13.20 | 13.65 | +1.35 | +10.55% | 12 | 3,234 | 27.20% |
| AMZN260116P00160000 | 2024-05-31 10:57AM EDT | 160.00 | 15.85 | 15.00 | 15.40 | +1.25 | +8.56% | 14 | 5,106 | 26.65% |
| AMZN260116P00165000 | 2024-05-31 12:59PM EDT | 165.00 | 17.85 | 16.85 | 17.35 | +1.60 | +9.85% | 40 | 1,927 | 26.17% |
| AMZN260116P00170000 | 2024-05-31 2:49PM EDT | 170.00 | 19.93 | 18.85 | 19.40 | +1.23 | +6.58% | 78 | 1,350 | 25.63% |
| AMZN260116P00175000 | 2024-05-31 11:28AM EDT | 175.00 | 22.33 | 21.00 | 21.60 | +2.53 | +12.78% | 150 | 933 | 25.07% |
| AMZN260116P00180000 | 2024-05-31 10:45AM EDT | 180.00 | 24.64 | 23.35 | 23.95 | +2.53 | +11.44% | 18 | 5,776 | 24.51% |
| AMZN260116P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 24.44 | 25.85 | 26.50 | 0.00 | - | 7 | 945 | 23.99% |
| AMZN260116P00190000 | 2024-05-31 3:45PM EDT | 190.00 | 29.57 | 28.55 | 29.15 | +2.22 | +8.12% | 31 | 995 | 23.39% |
| AMZN260116P00195000 | 2024-05-30 11:54AM EDT | 195.00 | 29.95 | 31.25 | 32.50 | 0.00 | - | 400 | 1,308 | 23.39% |
| AMZN260116P00200000 | 2024-05-28 11:04AM EDT | 200.00 | 32.38 | 32.50 | 35.00 | 0.00 | - | 40 | 1,473 | 22.23% |
| AMZN260116P00205000 | 2024-05-30 12:45PM EDT | 205.00 | 36.15 | 37.20 | 38.20 | 0.00 | - | 100 | 1,096 | 21.66% |
| AMZN260116P00210000 | 2024-05-29 2:11PM EDT | 210.00 | 37.35 | 38.50 | 41.95 | 0.00 | - | 20 | 65 | 21.56% |
| AMZN260116P00215000 | 2024-05-16 3:46PM EDT | 215.00 | 40.90 | 43.35 | 45.40 | 0.00 | - | 6 | 112 | 20.89% |
| AMZN260116P00220000 | 2024-05-15 1:54PM EDT | 220.00 | 43.35 | 47.05 | 48.95 | 0.00 | - | 1 | 42 | 20.09% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 225.00 | 44.60 | 50.70 | 52.90 | 0.00 | - | 102 | 304 | 19.63% |
| AMZN260116P00230000 | 2024-05-28 12:42PM EDT | 230.00 | 52.80 | 54.75 | 56.80 | 0.00 | - | 1 | 21 | 18.81% |
| AMZN260116P00235000 | 2024-05-20 11:52AM EDT | 235.00 | 53.96 | 58.80 | 61.05 | 0.00 | - | 12 | 36 | 18.34% |
| AMZN260116P00240000 | 2024-05-20 11:16AM EDT | 240.00 | 57.94 | 63.30 | 65.20 | 0.00 | - | 6 | 244 | 17.29% |
| AMZN260116P00245000 | 2024-05-31 3:22PM EDT | 245.00 | 70.33 | 67.65 | 69.90 | +4.48 | +6.80% | 33 | 74 | 17.30% |
| AMZN260116P00250000 | 2024-05-31 3:22PM EDT | 250.00 | 75.06 | 71.00 | 75.30 | +4.76 | +6.77% | 33 | 33 | 19.18% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 255.00 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 22.55% |
| AMZN260116P00260000 | 2024-05-07 9:49AM EDT | 260.00 | 72.25 | 81.00 | 86.00 | 0.00 | - | 36 | 0 | 22.47% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 270.00 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00280000 | 2024-05-20 9:30AM EDT | 280.00 | 95.00 | 101.00 | 105.30 | 0.00 | - | 1 | 1 | 23.55% |
© 2024 Yahoo. Todos los derechos reservados.