Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,73-2,22 (-2,24%)
A partir del 02:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C000550002023-03-14 12:13PM EDT55.0039.4041.6041.750.00-2526190.63%
AMZN230324C000600002023-02-24 4:15PM EDT60.0033.3036.5536.700.00-660.00%
AMZN230324C000650002023-03-09 10:55AM EDT65.0030.5031.4532.050.00--1139.06%
AMZN230324C000670002023-03-17 2:12PM EDT67.0031.9029.4029.850.00-11157.81%
AMZN230324C000700002023-03-20 11:05AM EDT70.0027.7526.5526.95-2.62-8.63%130114.84%
AMZN230324C000720002023-03-13 1:47PM EDT72.0020.9024.6024.800.00--5121.09%
AMZN230324C000730002023-03-16 9:33AM EDT73.0022.9023.5023.950.00--2184.38%
AMZN230324C000740002023-03-16 10:34AM EDT74.0024.0022.7022.850.00--31105.47%
AMZN230324C000750002023-03-20 11:57AM EDT75.0021.8021.7521.90-1.70-7.23%3116110.94%
AMZN230324C000760002023-03-16 10:14AM EDT76.0021.5020.5021.100.00--8101.56%
AMZN230324C000770002023-03-20 12:08PM EDT77.0019.9519.6019.90+0.15+0.76%84584.38%
AMZN230324C000780002023-03-17 10:02AM EDT78.0018.6518.6018.80-3.95-17.48%21292.19%
AMZN230324C000790002023-03-17 2:07PM EDT79.0020.1017.7517.950.00-268594.73%
AMZN230324C000800002023-03-20 1:40PM EDT80.0016.6516.6016.75-2.05-10.96%171,22371.88%
AMZN230324C000810002023-03-20 10:34AM EDT81.0016.1515.5015.90-0.95-5.56%64390.23%
AMZN230324C000820002023-03-20 10:03AM EDT82.0014.4514.6514.80-1.92-11.73%10747751.56%
AMZN230324C000830002023-03-20 1:41PM EDT83.0013.7013.7513.95-2.43-15.07%3013775.00%
AMZN230324C000840002023-03-17 11:19AM EDT84.0012.7512.7512.90-1.65-11.46%113767.38%
AMZN230324C000850002023-03-20 12:26PM EDT85.0011.5011.7011.90-2.35-16.97%431,68659.77%
AMZN230324C000860002023-03-20 11:02AM EDT86.0011.9210.8011.00-0.81-6.36%1217664.65%
AMZN230324C000870002023-03-20 11:51AM EDT87.009.669.759.90-2.21-18.62%521153.32%
AMZN230324C000880002023-03-20 11:28AM EDT88.009.708.808.95-1.55-13.78%471,76052.73%
AMZN230324C000890002023-03-20 11:12AM EDT89.008.707.808.10-1.09-11.13%271,76452.44%
AMZN230324C000900002023-03-20 1:57PM EDT90.007.007.007.20-2.50-26.32%4708,77654.30%
AMZN230324C000910002023-03-20 1:32PM EDT91.006.306.156.30-2.08-24.82%1783,17453.13%
AMZN230324C000920002023-03-20 1:38PM EDT92.005.205.255.45-2.35-31.13%3824,52750.93%
AMZN230324C000930002023-03-20 1:37PM EDT93.004.444.504.55-2.24-33.53%7061,97449.90%
AMZN230324C000940002023-03-20 1:50PM EDT94.003.823.703.80-1.90-33.22%1,9984,02448.83%
AMZN230324C000950002023-03-20 1:50PM EDT95.003.163.103.20-1.74-35.51%3,3904,46049.95%
AMZN230324C000960002023-03-20 1:56PM EDT96.002.562.462.48-1.64-39.05%8,0904,69546.68%
AMZN230324C000970002023-03-20 1:58PM EDT97.001.951.931.95-1.60-45.07%19,5206,48046.14%
AMZN230324C000980002023-03-20 1:57PM EDT98.001.461.461.47-1.45-49.83%23,0707,29545.02%
AMZN230324C000990002023-03-20 1:58PM EDT99.001.101.081.09-1.20-52.17%11,3475,87944.43%
AMZN230324C001000002023-03-20 1:58PM EDT100.000.790.780.79-1.05-57.07%37,87213,58543.99%
AMZN230324C001010002023-03-20 1:57PM EDT101.000.550.540.55-0.86-60.99%8,9895,70543.41%
AMZN230324C001020002023-03-20 1:56PM EDT102.000.400.370.38-0.66-62.26%5,92612,57543.26%
AMZN230324C001030002023-03-20 1:58PM EDT103.000.260.260.27-0.53-67.09%3,5405,56443.75%
AMZN230324C001040002023-03-20 1:54PM EDT104.000.190.180.19-0.38-66.67%2,7364,40444.24%
AMZN230324C001050002023-03-20 1:56PM EDT105.000.140.130.14-0.27-65.85%5,18010,59145.31%
AMZN230324C001060002023-03-20 1:51PM EDT106.000.090.090.10-0.20-68.97%1,2163,93646.09%
AMZN230324C001070002023-03-20 1:57PM EDT107.000.060.070.08-0.16-72.73%2,3163,79347.85%
AMZN230324C001080002023-03-20 1:38PM EDT108.000.050.050.06-0.11-68.75%1,0882,26848.83%
AMZN230324C001090002023-03-20 1:41PM EDT109.000.040.030.04-0.07-63.64%1,0661,43749.22%
AMZN230324C001100002023-03-20 1:56PM EDT110.000.030.040.05-0.06-66.67%4,2666,31253.13%
AMZN230324C001110002023-03-20 1:32PM EDT111.000.020.020.03-0.05-71.43%2,3921,91251.56%
AMZN230324C001120002023-03-20 1:32PM EDT112.000.020.020.03-0.04-66.67%8493,02754.69%
AMZN230324C001130002023-03-20 1:52PM EDT113.000.020.010.02-0.03-60.00%2551,07653.91%
AMZN230324C001140002023-03-20 12:35PM EDT114.000.030.020.02-0.01-25.00%4831,42958.59%
AMZN230324C001150002023-03-20 1:29PM EDT115.000.020.010.02-0.02-50.00%2202,32059.38%
AMZN230324C001160002023-03-20 12:42PM EDT116.000.010.010.02-0.02-66.67%4031,90661.72%
AMZN230324C001170002023-03-20 1:32PM EDT117.000.010.000.01-0.02-66.67%6913,26557.81%
AMZN230324C001180002023-03-20 12:30PM EDT118.000.010.000.01-0.01-50.00%1073,74459.38%
AMZN230324C001190002023-03-20 10:05AM EDT119.000.010.000.01-0.01-50.00%62,00662.50%
AMZN230324C001200002023-03-20 9:38AM EDT120.000.010.000.01-0.01-50.00%71,82164.06%
AMZN230324C001210002023-03-20 9:41AM EDT121.000.010.000.01-0.01-50.00%265165.63%
AMZN230324C001220002023-03-17 9:57AM EDT122.000.020.000.010.00-171068.75%
AMZN230324C001230002023-03-17 2:59PM EDT123.000.020.000.01+0.01+100.00%193571.88%
AMZN230324C001240002023-03-20 1:26PM EDT124.000.010.000.010.00-321,65871.88%
AMZN230324C001250002023-03-20 12:35PM EDT125.000.010.000.010.00-341,80075.00%
AMZN230324C001260002023-03-16 3:22PM EDT126.000.020.000.010.00-18135878.13%
AMZN230324C001270002023-03-16 12:22PM EDT127.000.020.000.010.00-20044178.13%
AMZN230324C001280002023-03-16 10:59AM EDT128.000.010.000.010.00-1044581.25%
AMZN230324C001290002023-03-17 9:49AM EDT129.000.010.000.010.00-237684.38%
AMZN230324C001300002023-03-17 9:35AM EDT130.000.010.000.010.00-189784.38%
AMZN230324C001310002023-03-16 2:28PM EDT131.000.020.000.010.00-226487.50%
AMZN230324C001320002023-03-17 10:22AM EDT132.000.010.000.010.00-101,01090.63%
AMZN230324C001330002023-03-03 11:06AM EDT133.000.010.000.010.00-11,09090.63%
AMZN230324C001340002023-03-16 1:50PM EDT134.000.010.000.010.00-1002,30393.75%
AMZN230324C001350002023-03-17 2:06PM EDT135.000.010.000.010.00-159793.75%
AMZN230324C001360002023-03-20 1:39PM EDT136.000.010.000.010.00-5471196.88%
AMZN230324C001370002023-02-22 4:16PM EDT137.000.030.000.010.00-1,0003,25098.44%
AMZN230324C001380002023-02-23 1:24PM EDT138.000.010.000.010.00-191,691100.00%
AMZN230324C001390002023-03-17 9:31AM EDT139.000.010.000.010.00-6143103.13%
AMZN230324C001400002023-03-02 1:16PM EDT140.000.010.000.010.00-102,368103.13%
AMZN230324C001410002023-03-03 11:23AM EDT141.000.020.000.010.00-1724106.25%
AMZN230324C001430002023-02-09 11:19AM EDT143.000.110.000.010.00--12109.38%
AMZN230324C001440002023-02-24 12:07PM EDT144.000.020.000.01+0.01+100.00%29112.50%
AMZN230324C001450002023-03-06 1:15PM EDT145.000.010.000.010.00-1389112.50%
AMZN230324C001500002023-03-17 3:17PM EDT150.000.010.000.010.00-101,902121.88%
AMZN230324C001525002023-02-23 11:32AM EDT152.500.010.000.010.00-2528125.00%
AMZN230324C001550002023-03-17 1:12PM EDT155.000.010.000.010.00-10524131.25%
AMZN230324C001575002023-02-24 4:42PM EDT157.500.010.000.010.00-1820134.38%
AMZN230324C001600002023-02-21 10:30AM EDT160.000.010.000.010.00-14137.50%
AMZN230324C001650002023-02-08 11:56AM EDT165.000.050.000.010.00--2143.75%
AMZN230324C001700002023-02-24 10:37AM EDT170.000.010.000.010.00-323153.13%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P000500002023-03-13 9:42AM EDT50.000.020.000.010.00-1011187.50%
AMZN230324P000550002023-03-17 2:13PM EDT55.000.010.000.010.00-1204162.50%
AMZN230324P000600002023-03-17 11:37AM EDT60.000.010.000.010.00-2541137.50%
AMZN230324P000650002023-03-13 2:37PM EDT65.000.030.000.010.00-466,354115.63%
AMZN230324P000670002023-03-16 11:39AM EDT67.000.010.000.010.00--1,000106.25%
AMZN230324P000680002023-03-17 10:59AM EDT68.000.010.000.010.00-401401103.13%
AMZN230324P000690002023-03-17 11:56AM EDT69.000.010.000.010.00-1121,07898.44%
AMZN230324P000700002023-03-20 11:58AM EDT70.000.010.000.010.00-507,60393.75%
AMZN230324P000710002023-03-20 10:10AM EDT71.000.010.000.010.00-30867890.63%
AMZN230324P000720002023-03-20 9:55AM EDT72.000.010.000.010.00-1101,86687.50%
AMZN230324P000730002023-03-17 2:08PM EDT73.000.010.000.010.00-365984.38%
AMZN230324P000740002023-03-20 10:42AM EDT74.000.010.000.010.00-342,23081.25%
AMZN230324P000750002023-03-20 12:29PM EDT75.000.010.000.010.00-8513,29675.00%
AMZN230324P000760002023-03-20 12:53PM EDT76.000.010.010.02-0.01-50.00%517181.25%
AMZN230324P000770002023-03-20 11:31AM EDT77.000.020.010.03-0.01-33.33%2238579.69%
AMZN230324P000780002023-03-20 1:36PM EDT78.000.010.010.02-0.02-66.67%20738573.44%
AMZN230324P000790002023-03-20 1:34PM EDT79.000.020.020.03-0.01-33.33%6345,27974.22%
AMZN230324P000800002023-03-20 1:36PM EDT80.000.020.020.03-0.01-33.33%7333,84469.92%
AMZN230324P000810002023-03-20 1:50PM EDT81.000.030.030.04-0.01-25.00%4931,09968.75%
AMZN230324P000820002023-03-20 1:30PM EDT82.000.040.030.040.00-3732,91764.84%
AMZN230324P000830002023-03-20 1:54PM EDT83.000.050.050.060.00-6081,66864.84%
AMZN230324P000840002023-03-20 1:54PM EDT84.000.070.060.070.00-1,6423,73162.11%
AMZN230324P000850002023-03-20 1:55PM EDT85.000.090.080.09+0.01+12.50%1,6953,98860.35%
AMZN230324P000860002023-03-20 1:57PM EDT86.000.110.100.11+0.01+10.00%1,2152,64158.01%
AMZN230324P000870002023-03-20 1:47PM EDT87.000.150.140.15+0.02+15.38%1,2911,38656.84%
AMZN230324P000880002023-03-20 1:48PM EDT88.000.190.180.19+0.03+18.75%1,4813,80954.88%
AMZN230324P000890002023-03-20 1:57PM EDT89.000.260.240.25+0.04+18.18%1,4492,83653.32%
AMZN230324P000900002023-03-20 1:52PM EDT90.000.350.350.36+0.08+29.63%3,2618,23053.13%
AMZN230324P000910002023-03-20 1:57PM EDT91.000.460.460.47+0.12+35.29%1,7193,74651.66%
AMZN230324P000920002023-03-20 1:56PM EDT92.000.620.590.60+0.17+37.78%3,5365,30649.95%
AMZN230324P000930002023-03-20 1:57PM EDT93.000.830.820.83+0.26+45.61%5,8406,13949.90%
AMZN230324P000940002023-03-20 1:55PM EDT94.001.041.081.09+0.29+38.67%6,1577,41449.12%
AMZN230324P000950002023-03-20 1:57PM EDT95.001.411.411.42+0.45+46.88%8,3507,42048.54%
AMZN230324P000960002023-03-20 1:57PM EDT96.001.801.791.81+0.60+50.00%7,0122,81847.80%
AMZN230324P000970002023-03-20 1:58PM EDT97.002.232.232.25+0.73+48.67%10,2524,38446.58%
AMZN230324P000980002023-03-20 1:57PM EDT98.002.792.742.76+0.91+48.40%3,4804,25245.26%
AMZN230324P000990002023-03-20 1:54PM EDT99.003.343.353.40+1.03+44.59%1,3912,87245.17%
AMZN230324P001000002023-03-20 1:57PM EDT100.004.154.054.15+1.34+47.69%1,8633,20546.14%
AMZN230324P001010002023-03-20 12:56PM EDT101.004.904.704.80+1.50+44.12%1,4812,27942.48%
AMZN230324P001020002023-03-20 1:17PM EDT102.005.505.555.65+1.47+36.48%2941,24742.87%
AMZN230324P001030002023-03-20 12:03PM EDT103.006.256.556.65+1.63+35.28%2431,25348.05%
AMZN230324P001040002023-03-20 11:47AM EDT104.006.807.307.55+1.40+25.93%17683648.44%
AMZN230324P001050002023-03-20 1:44PM EDT105.008.238.258.55+1.88+29.61%2121,54053.03%
AMZN230324P001060002023-03-20 1:41PM EDT106.009.309.259.35+1.80+24.00%22039843.16%
AMZN230324P001070002023-03-20 12:40PM EDT107.0010.5310.2510.50+2.18+26.11%4814358.79%
AMZN230324P001080002023-03-20 11:26AM EDT108.0010.6811.2011.55+1.48+16.09%96152.93%
AMZN230324P001090002023-03-20 9:36AM EDT109.0012.6512.2012.50+2.50+24.63%35153.52%
AMZN230324P001100002023-03-20 10:07AM EDT110.0013.0013.0513.50+2.00+18.18%2231570.70%
AMZN230324P001110002023-03-20 12:56PM EDT111.0014.3514.2014.60+0.95+7.09%155066.02%
AMZN230324P001120002023-03-20 10:49AM EDT112.0014.9015.2015.50+0.50+3.47%15163.48%
AMZN230324P001130002023-03-20 12:10PM EDT113.0016.2516.0516.50+3.72+29.69%1181.84%
AMZN230324P001140002023-03-20 12:59PM EDT114.0017.3617.1517.70-0.94-5.14%211778.91%
AMZN230324P001150002023-03-20 10:11AM EDT115.0019.2018.2518.65+2.70+16.36%45284.67%
AMZN230324P001160002023-03-20 9:43AM EDT116.0019.4519.1019.60+1.95+11.14%10275.78%
AMZN230324P001170002023-03-20 12:19PM EDT117.0020.6020.2020.45+1.60+8.42%12373.83%
AMZN230324P001180002023-03-17 9:40AM EDT118.0018.1021.1521.500.00-2076.56%
AMZN230324P001190002023-02-16 10:42AM EDT119.0020.0019.8020.350.00-100.00%
AMZN230324P001200002023-03-17 12:17PM EDT120.0021.8023.0523.650.00-141787.50%
AMZN230324P001210002023-03-06 10:37AM EDT121.0026.0023.9524.600.00-22117.38%
AMZN230324P001220002023-02-03 11:51AM EDT122.0015.7026.6527.600.00-4020190.14%
AMZN230324P001230002023-02-27 4:07PM EDT123.0029.5826.2026.550.00-26100.39%
AMZN230324P001240002023-03-03 11:30AM EDT124.0029.2727.2027.600.00-10106.84%
AMZN230324P001250002023-03-17 10:45AM EDT125.0027.0028.1528.400.00-50109.77%
AMZN230324P001260002023-03-16 1:38PM EDT126.0025.7029.0529.600.00-1097.66%
AMZN230324P001300002023-03-16 12:59PM EDT130.0029.1432.9533.600.00-1013145.70%
AMZN230324P001330002023-02-07 10:36AM EDT133.0032.5039.0039.600.00--0273.24%
AMZN230324P001350002023-02-21 10:37AM EDT135.0039.5038.1538.550.00--0126.17%
AMZN230324P001400002023-03-02 12:47PM EDT140.0049.5043.0543.500.00--0162.89%
AMZN230324P001500002023-03-16 11:28AM EDT150.0050.2353.1553.500.00-10150.78%
AMZN230324P001700002023-03-14 12:27PM EDT170.0075.9073.3073.450.00--0204.69%