Mercados españoles abiertos en 4 hrs 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,81-1,25 (-0,68%)
Al cierre: 04:00PM EDT
182,85 +0,04 (+0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628C001000002024-06-18 3:14PM EDT100.0083.0082.7584.20-1.43-1.69%527214.94%
AMZN240628C001050002024-06-18 11:33AM EDT105.0076.7177.7579.20-2.62-3.30%14199.71%
AMZN240628C001100002024-06-18 11:26AM EDT110.0072.0572.7574.20-5.61-7.22%110185.06%
AMZN240628C001150002024-06-17 11:14AM EDT115.0067.4367.8069.250.00-2024173.44%
AMZN240628C001200002024-05-29 11:07AM EDT120.0063.5662.8064.250.00-23159.86%
AMZN240628C001250002024-06-18 12:06PM EDT125.0057.9557.8059.25-2.70-4.45%315146.68%
AMZN240628C001300002024-06-17 12:12PM EDT130.0051.7152.8054.250.00-2155133.98%
AMZN240628C001350002024-06-18 3:09PM EDT135.0047.7247.8049.25+0.59+1.25%2310121.58%
AMZN240628C001400002024-06-11 11:26AM EDT140.0046.3242.8044.300.00-413110.35%
AMZN240628C001450002024-06-14 3:52PM EDT145.0038.3937.8539.300.00-103299.27%
AMZN240628C001500002024-06-18 1:46PM EDT150.0033.1232.8534.30-1.28-3.72%25787.55%
AMZN240628C001550002024-06-18 2:00PM EDT155.0027.7727.9029.35-2.33-7.74%754477.25%
AMZN240628C001600002024-06-18 12:32PM EDT160.0022.4422.9024.40-2.76-10.95%25812766.21%
AMZN240628C001625002024-06-18 12:03PM EDT162.5020.0020.4521.90-0.80-3.85%12560.89%
AMZN240628C001650002024-06-18 2:51PM EDT165.0017.9017.9519.25+0.54+3.11%126853.59%
AMZN240628C001675002024-06-18 11:15AM EDT167.5015.0315.5017.00-0.17-1.12%7450.39%
AMZN240628C001700002024-06-18 3:52PM EDT170.0013.1113.1014.55-1.46-10.02%4034355.52%
AMZN240628C001725002024-06-18 3:54PM EDT172.5010.909.8011.80-1.60-12.80%856845.48%
AMZN240628C001750002024-06-18 3:57PM EDT175.008.858.609.40-1.35-13.24%35994839.67%
AMZN240628C001775002024-06-18 3:59PM EDT177.506.706.506.75-1.15-14.65%12096930.73%
AMZN240628C001800002024-06-18 3:59PM EDT180.004.824.804.90-1.08-18.31%3,7773,38629.10%
AMZN240628C001825002024-06-18 3:59PM EDT182.503.323.303.35-0.78-19.02%9,9151,85327.91%
AMZN240628C001850002024-06-18 3:59PM EDT185.002.182.132.18-0.62-22.14%14,1779,57327.39%
AMZN240628C001875002024-06-18 3:59PM EDT187.501.321.321.42-0.55-29.41%4,1165,41027.93%
AMZN240628C001900002024-06-18 3:59PM EDT190.000.800.780.84-0.35-30.43%12,85517,88727.78%
AMZN240628C001925002024-06-18 3:59PM EDT192.500.490.450.55-0.23-31.94%3,4993,96629.05%
AMZN240628C001950002024-06-18 3:59PM EDT195.000.290.280.31-0.13-30.95%3,5377,07329.15%
AMZN240628C001975002024-06-18 3:52PM EDT197.500.200.090.20-0.06-23.08%2241,09630.37%
AMZN240628C002000002024-06-18 3:59PM EDT200.000.130.100.13-0.03-18.75%1,0614,14031.54%
AMZN240628C002025002024-06-18 3:37PM EDT202.500.100.050.10-0.01-9.09%15673933.50%
AMZN240628C002050002024-06-18 3:29PM EDT205.000.070.050.090.00-3552,19636.23%
AMZN240628C002075002024-06-18 3:10PM EDT207.500.050.000.06-0.01-16.67%3616137.11%
AMZN240628C002100002024-06-18 3:41PM EDT210.000.040.000.050.00-1,05499539.06%
AMZN240628C002150002024-06-18 2:43PM EDT215.000.020.020.030.00-2881,52942.19%
AMZN240628C002200002024-06-18 3:33PM EDT220.000.020.000.040.00-2344848.83%
AMZN240628C002250002024-06-14 1:07PM EDT225.000.020.000.020.00-611050.00%
AMZN240628C002300002024-06-10 10:30AM EDT230.000.010.000.030.00-63553.13%
AMZN240628C002350002024-06-12 3:42PM EDT235.000.010.000.040.00-1559.38%
AMZN240628C002400002024-05-24 9:32AM EDT240.000.010.000.030.00-1161.72%
AMZN240628C002450002024-05-31 2:17PM EDT245.000.010.000.030.00-5565.63%
AMZN240628C002500002024-06-10 3:53PM EDT250.000.020.000.020.00-1167.19%
AMZN240628C002550002024-06-10 11:15AM EDT255.000.010.000.020.00--271.09%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.030.00-43,183103.13%
AMZN240628P001200002024-06-17 9:53AM EDT120.000.020.000.030.00-120894.53%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.430.00-11118.75%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.030.00-1178.13%
AMZN240628P001350002024-06-13 3:34PM EDT135.000.020.000.040.00-42271.88%
AMZN240628P001400002024-06-14 2:41PM EDT140.000.050.000.040.00-115164.06%
AMZN240628P001450002024-06-18 2:29PM EDT145.000.020.020.030.00-1410357.81%
AMZN240628P001500002024-06-18 2:33PM EDT150.000.030.020.05-0.01-25.00%1337651.95%
AMZN240628P001550002024-06-18 3:40PM EDT155.000.050.040.05-0.01-16.67%8981,95846.48%
AMZN240628P001600002024-06-18 3:14PM EDT160.000.080.050.09+0.01+14.29%1891,05341.99%
AMZN240628P001625002024-06-18 3:09PM EDT162.500.100.090.110.00-19321239.06%
AMZN240628P001650002024-06-18 3:42PM EDT165.000.120.050.140.00-2541,76736.23%
AMZN240628P001675002024-06-18 3:47PM EDT167.500.190.160.20+0.03+18.75%52745434.08%
AMZN240628P001700002024-06-18 3:52PM EDT170.000.260.230.27+0.04+18.18%4014,40531.40%
AMZN240628P001725002024-06-18 3:59PM EDT172.500.370.350.39+0.04+12.12%61072929.05%
AMZN240628P001750002024-06-18 3:58PM EDT175.000.600.590.64+0.09+17.65%2,2077,05127.64%
AMZN240628P001775002024-06-18 3:57PM EDT177.501.010.981.12+0.14+16.09%9731,54427.22%
AMZN240628P001800002024-06-18 3:59PM EDT180.001.671.651.70+0.23+15.97%4,8775,73625.44%
AMZN240628P001825002024-06-18 3:57PM EDT182.502.642.602.70+0.35+15.28%1,4425,53624.93%
AMZN240628P001850002024-06-18 3:59PM EDT185.004.003.954.10+0.58+16.96%7146,19224.95%
AMZN240628P001875002024-06-18 3:14PM EDT187.505.865.555.90+0.92+18.62%671,16325.76%
AMZN240628P001900002024-06-18 3:33PM EDT190.007.707.557.95+1.00+14.93%1757626.76%
AMZN240628P001925002024-06-18 3:44PM EDT192.5010.289.7010.15+1.40+15.77%137027.54%
AMZN240628P001950002024-06-18 3:44PM EDT195.0012.6211.1512.55-0.02-0.16%4125230.27%
AMZN240628P001975002024-06-18 12:57PM EDT197.5015.2513.5515.00+0.20+1.33%204533.40%
AMZN240628P002000002024-06-17 9:44AM EDT200.0018.6016.0017.450.00-11636.08%
AMZN240628P002025002024-06-10 12:29PM EDT202.5016.1018.5019.950.00--039.94%
AMZN240628P002050002024-06-13 12:55PM EDT205.0021.2521.0022.450.00-2043.65%
AMZN240628P002075002024-06-18 3:25PM EDT207.5024.7023.5024.95+3.50+16.51%3247.27%
AMZN240628P002100002024-06-13 10:29AM EDT210.0023.8126.0027.450.00-2050.78%
AMZN240628P002150002024-05-30 3:45PM EDT215.0036.1731.0032.450.00-2057.62%