Mercados españoles abiertos en 4 hrs 34 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,12-0,21 (-0,16%)
Al cierre: 04:00PM EDT
129,30 +0,18 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C000700002023-09-22 12:45PM EDT70.0061.2658.8559.50+0.99+1.64%417213.28%
AMZN230929C000750002023-09-19 2:56PM EDT75.0062.3453.8554.500.00-53191.41%
AMZN230929C000850002023-09-22 1:55PM EDT85.0044.6943.8544.50-1.55-3.35%19627150.78%
AMZN230929C000900002023-09-21 3:33PM EDT90.0039.8138.4539.950.00-211138.67%
AMZN230929C000950002023-09-22 3:46PM EDT95.0034.5633.8534.50-1.49-4.13%17114.06%
AMZN230929C001000002023-09-22 2:51PM EDT100.0029.2528.4530.00-0.56-1.88%963106.64%
AMZN230929C001050002023-09-22 12:35PM EDT105.0026.3023.8524.55+1.49+6.01%96385.16%
AMZN230929C001100002023-09-22 2:24PM EDT110.0019.1418.8519.60-1.67-8.02%7312571.48%
AMZN230929C001150002023-09-22 2:41PM EDT115.0014.1013.8514.70-0.85-5.69%17828958.40%
AMZN230929C001200002023-09-22 3:59PM EDT120.009.409.009.90-0.70-6.93%22439663.18%
AMZN230929C001230002023-09-22 3:59PM EDT123.006.656.157.15-0.50-6.99%13021154.39%
AMZN230929C001240002023-09-22 3:08PM EDT124.006.205.306.300.00-14423652.27%
AMZN230929C001250002023-09-22 3:55PM EDT125.004.904.905.05-0.68-12.19%36629241.48%
AMZN230929C001260002023-09-22 3:58PM EDT126.004.154.154.30-0.65-13.54%21927040.77%
AMZN230929C001270002023-09-22 3:44PM EDT127.003.703.453.55-0.35-8.64%25129939.11%
AMZN230929C001280002023-09-22 3:59PM EDT128.002.862.832.88-0.54-15.88%2,12458037.92%
AMZN230929C001290002023-09-22 3:59PM EDT129.002.272.252.29-0.46-16.85%5,5801,01837.01%
AMZN230929C001300002023-09-22 3:59PM EDT130.001.751.741.78-0.45-20.45%16,3472,50736.23%
AMZN230929C001310002023-09-22 3:59PM EDT131.001.311.321.35-0.45-25.57%11,8435,17835.60%
AMZN230929C001320002023-09-22 3:59PM EDT132.001.000.971.00-0.36-26.47%17,2756,63535.08%
AMZN230929C001330002023-09-22 3:59PM EDT133.000.710.680.73-0.34-32.38%11,6853,29434.82%
AMZN230929C001340002023-09-22 3:59PM EDT134.000.500.480.52-0.30-37.50%6,5882,81534.62%
AMZN230929C001350002023-09-22 3:59PM EDT135.000.350.340.37-0.25-41.67%14,0819,94634.67%
AMZN230929C001360002023-09-22 3:59PM EDT136.000.250.240.26-0.20-44.44%3,5382,21434.82%
AMZN230929C001370002023-09-22 3:58PM EDT137.000.180.170.19-0.17-48.57%2,7254,73735.45%
AMZN230929C001380002023-09-22 3:58PM EDT138.000.120.120.14-0.14-53.85%3,8324,31836.13%
AMZN230929C001390002023-09-22 3:59PM EDT139.000.090.090.11-0.12-57.14%3,0966,23537.31%
AMZN230929C001400002023-09-22 3:59PM EDT140.000.070.070.08-0.08-53.33%8,69816,29137.89%
AMZN230929C001410002023-09-22 3:59PM EDT141.000.060.060.07-0.07-53.85%8154,72839.65%
AMZN230929C001420002023-09-22 3:59PM EDT142.000.060.050.06-0.04-40.00%1,2105,30141.21%
AMZN230929C001430002023-09-22 3:57PM EDT143.000.050.040.05-0.02-28.57%1,0422,97942.58%
AMZN230929C001440002023-09-22 3:45PM EDT144.000.040.030.04-0.03-42.86%1,0861,97843.36%
AMZN230929C001450002023-09-22 3:56PM EDT145.000.040.030.04-0.02-33.33%1,2047,04045.70%
AMZN230929C001460002023-09-22 3:58PM EDT146.000.030.030.04-0.02-40.00%4313,47248.05%
AMZN230929C001470002023-09-22 3:52PM EDT147.000.030.020.03-0.01-25.00%2412,40148.44%
AMZN230929C001480002023-09-22 2:55PM EDT148.000.020.010.02-0.02-50.00%521,48048.44%
AMZN230929C001490002023-09-22 3:42PM EDT149.000.020.010.02-0.01-33.33%7483750.00%
AMZN230929C001500002023-09-22 3:52PM EDT150.000.020.010.02-0.01-33.33%5276,73050.78%
AMZN230929C001525002023-09-22 3:11PM EDT152.500.010.010.020.00-1,0482,72755.47%
AMZN230929C001550002023-09-22 3:48PM EDT155.000.010.000.010.00-1,2662,57753.13%
AMZN230929C001575002023-09-22 2:38PM EDT157.500.010.000.010.00-4232,83757.81%
AMZN230929C001600002023-09-22 3:22PM EDT160.000.010.000.010.00-412,73062.50%
AMZN230929C001625002023-09-20 3:34PM EDT162.500.010.000.010.00-1551665.63%
AMZN230929C001650002023-09-21 3:50PM EDT165.000.010.000.010.00-11,13570.31%
AMZN230929C001675002023-09-19 9:32AM EDT167.500.010.000.010.00-21475.00%
AMZN230929C001700002023-09-19 9:31AM EDT170.000.010.000.010.00-11,49678.13%
AMZN230929C001750002023-09-18 3:58PM EDT175.000.010.000.010.00-27228984.38%
AMZN230929C001800002023-09-20 11:08AM EDT180.000.010.000.010.00-143893.75%
AMZN230929C001850002023-09-18 9:34AM EDT185.000.010.000.010.00-12013398.44%
AMZN230929C001900002023-09-20 10:25AM EDT190.000.010.000.010.00-124106.25%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P000750002023-08-25 11:03AM EDT75.000.020.000.010.00-22150.00%
AMZN230929P000800002023-09-11 3:52PM EDT80.000.01-0.010.00--890142.19%
AMZN230929P000850002023-09-18 2:26PM EDT85.000.010.000.010.00-217118.75%
AMZN230929P000900002023-09-12 11:09AM EDT90.000.010.000.010.00-5832103.13%
AMZN230929P000950002023-09-21 3:41PM EDT95.000.010.000.010.00-2426887.50%
AMZN230929P001000002023-09-22 3:44PM EDT100.000.010.000.010.00-16950075.00%
AMZN230929P001050002023-09-22 3:50PM EDT105.000.010.000.02-0.02-66.67%25149765.63%
AMZN230929P001100002023-09-22 3:59PM EDT110.000.030.020.03-0.01-25.00%1722,12657.81%
AMZN230929P001150002023-09-22 3:59PM EDT115.000.070.060.08-0.03-30.00%4403,02450.78%
AMZN230929P001200002023-09-22 3:56PM EDT120.000.200.200.23-0.07-25.93%1,4675,66544.34%
AMZN230929P001230002023-09-22 3:59PM EDT123.000.450.450.48-0.09-16.67%9821,29640.63%
AMZN230929P001240002023-09-22 3:58PM EDT124.000.580.580.62-0.12-17.14%1,2883,26639.65%
AMZN230929P001250002023-09-22 3:59PM EDT125.000.770.760.80-0.14-15.38%4,8114,18338.70%
AMZN230929P001260002023-09-22 3:59PM EDT126.000.990.961.03-0.13-11.61%3,7933,00037.87%
AMZN230929P001270002023-09-22 3:59PM EDT127.001.301.271.31-0.10-7.14%4,3032,10736.96%
AMZN230929P001280002023-09-22 3:59PM EDT128.001.641.591.67-0.15-8.38%6,9472,23936.40%
AMZN230929P001290002023-09-22 3:59PM EDT129.002.052.032.09-0.14-6.39%6,8124,22035.67%
AMZN230929P001300002023-09-22 3:59PM EDT130.002.512.532.59-0.17-6.34%10,2624,03135.06%
AMZN230929P001310002023-09-22 3:59PM EDT131.003.153.103.20+0.05+1.61%9,1661,73835.06%
AMZN230929P001320002023-09-22 3:59PM EDT132.003.803.703.900.00-3,7893,20835.45%
AMZN230929P001330002023-09-22 3:49PM EDT133.004.554.404.600.00-1,8942,80434.62%
AMZN230929P001340002023-09-22 3:58PM EDT134.005.274.805.80+0.11+2.13%3,6612,26543.70%
AMZN230929P001350002023-09-22 3:54PM EDT135.006.305.756.65+0.25+4.13%1,3853,04744.97%
AMZN230929P001360002023-09-22 3:59PM EDT136.007.106.607.15+0.35+5.19%9113,65235.16%
AMZN230929P001370002023-09-22 3:53PM EDT137.007.977.608.40+0.18+2.31%6482,38746.88%
AMZN230929P001380002023-09-22 3:55PM EDT138.008.958.559.35+0.35+4.07%4652,16249.12%
AMZN230929P001390002023-09-22 3:59PM EDT139.009.989.2010.70+0.43+4.50%5802,68162.94%
AMZN230929P001400002023-09-22 3:59PM EDT140.0010.8810.6011.25+0.23+2.16%2852,79452.78%
AMZN230929P001410002023-09-22 3:57PM EDT141.0011.9011.6012.25+0.48+4.20%791,68656.15%
AMZN230929P001420002023-09-22 3:53PM EDT142.0013.0012.6013.25+0.65+5.26%2161,01159.38%
AMZN230929P001430002023-09-22 3:38PM EDT143.0014.0013.6014.25+0.40+2.94%8159062.60%
AMZN230929P001440002023-09-22 3:01PM EDT144.0014.7514.6015.25+0.49+3.44%1,48839865.72%
AMZN230929P001450002023-09-22 2:52PM EDT145.0015.9015.6016.25+0.55+3.58%3168868.85%
AMZN230929P001460002023-09-22 3:47PM EDT146.0017.0016.6017.10+0.65+3.98%104164.16%
AMZN230929P001470002023-09-22 3:01PM EDT147.0017.5017.6018.20+0.50+2.94%60016872.46%
AMZN230929P001480002023-09-22 3:43PM EDT148.0018.6018.6019.15+0.40+2.20%3338872.66%
AMZN230929P001490002023-09-22 3:14PM EDT149.0019.4019.6020.25+0.15+0.78%1759155.86%
AMZN230929P001500002023-09-22 3:01PM EDT150.0020.7520.6021.25+0.75+3.75%40111558.01%
AMZN230929P001525002023-09-22 2:25PM EDT152.5023.1523.1023.65+11.70+102.18%141084.86%
AMZN230929P001550002023-09-22 10:18AM EDT155.0025.9025.6026.25+1.35+5.50%1505068.75%
AMZN230929P001575002023-09-20 3:24PM EDT157.5021.5028.1028.750.00-60073.83%
AMZN230929P001600002023-09-18 10:57AM EDT160.0020.1430.6031.250.00-6078.91%
AMZN230929P001650002023-09-20 3:16PM EDT165.0029.2035.6036.250.00-17088.28%
AMZN230929P001700002023-08-15 12:55PM EDT170.0032.2024.7025.900.00--00.00%