Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,64+0,54 (+0,29%)
A partir del 01:27PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240705C001000002024-06-21 12:04PM EDT100.0088.2486.7087.50+6.57+8.04%19160.25%
AMZN240705C001050002024-06-18 11:33AM EDT105.0076.8381.7082.500.00-1102149.12%
AMZN240705C001100002024-06-21 10:20AM EDT110.0077.3876.7577.55+1.14+1.50%134140.92%
AMZN240705C001200002024-06-21 12:07PM EDT120.0068.3566.8067.45+1.94+2.92%211119.43%
AMZN240705C001250002024-06-21 10:11AM EDT125.0062.3461.8062.45+1.52+2.50%1101109.91%
AMZN240705C001300002024-06-14 3:48PM EDT130.0053.5057.0057.400.00--2103.42%
AMZN240705C001350002024-06-21 11:42AM EDT135.0052.9751.9552.65+4.57+9.44%20897.41%
AMZN240705C001400002024-06-21 12:32PM EDT140.0048.1646.8047.45+4.78+11.02%151182.96%
AMZN240705C001450002024-06-21 12:22PM EDT145.0043.4541.8542.50+2.25+5.46%4275.93%
AMZN240705C001500002024-06-18 3:30PM EDT150.0033.5036.9537.600.00-137470.02%
AMZN240705C001550002024-06-21 10:07AM EDT155.0032.7031.8532.55+2.19+7.18%184259.77%
AMZN240705C001600002024-06-21 9:56AM EDT160.0027.2027.2027.55+2.27+9.11%131554.98%
AMZN240705C001650002024-06-21 11:50AM EDT165.0023.4822.3022.50+1.98+9.21%78448.39%
AMZN240705C001700002024-06-21 12:39PM EDT170.0018.3717.4017.60+3.60+24.37%6091,11540.87%
AMZN240705C001750002024-06-21 12:37PM EDT175.0013.4512.6012.80+1.48+12.36%8076333.84%
AMZN240705C001800002024-06-21 1:07PM EDT180.008.208.158.30+0.40+5.13%6761,54728.10%
AMZN240705C001850002024-06-21 1:09PM EDT185.004.554.504.60+0.15+3.41%2,0876,03024.77%
AMZN240705C001900002024-06-21 1:12PM EDT190.002.142.102.16-0.01-0.47%7,98417,78123.58%
AMZN240705C001950002024-06-21 1:10PM EDT195.000.880.860.90-0.06-6.38%2,1974,08723.69%
AMZN240705C002000002024-06-21 1:11PM EDT200.000.340.330.35-0.06-15.38%2,5404,10224.37%
AMZN240705C002050002024-06-21 12:48PM EDT205.000.160.140.16-0.01-5.88%21697326.17%
AMZN240705C002100002024-06-21 12:38PM EDT210.000.070.070.08-0.03-30.00%901,10728.13%
AMZN240705C002150002024-06-21 11:27AM EDT215.000.050.040.05-0.01-16.67%739930.76%
AMZN240705C002200002024-06-21 12:19PM EDT220.000.030.020.040.00-32728733.99%
AMZN240705C002250002024-06-21 11:37AM EDT225.000.030.020.03+0.01+50.00%1651,22936.72%
AMZN240705C002300002024-06-20 12:15PM EDT230.000.030.010.040.00-11441.80%
AMZN240705C002400002024-06-06 12:27PM EDT240.000.010.010.030.00--147.66%
AMZN240705C002550002024-06-21 9:30AM EDT255.000.010.000.020.00-1251.56%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240705P001000002024-06-21 12:57PM EDT100.000.020.000.020.00-310101.56%
AMZN240705P001150002024-06-06 3:56PM EDT115.000.020.000.020.00--179.69%
AMZN240705P001200002024-06-11 10:10AM EDT120.000.020.000.020.00-234873.44%
AMZN240705P001250002024-06-14 11:11AM EDT125.000.020.000.030.00-24,93870.31%
AMZN240705P001300002024-06-20 11:30AM EDT130.000.020.000.020.00-1061960.94%
AMZN240705P001350002024-06-20 11:29AM EDT135.000.020.010.020.00-111557.81%
AMZN240705P001400002024-06-13 12:38PM EDT140.000.040.010.040.00-126354.30%
AMZN240705P001450002024-06-21 12:38PM EDT145.000.020.020.04-0.01-33.33%18050.78%
AMZN240705P001500002024-06-21 1:03PM EDT150.000.030.030.05-0.03-50.00%3327045.90%
AMZN240705P001550002024-06-21 12:57PM EDT155.000.050.040.06-0.02-28.57%1630940.82%
AMZN240705P001600002024-06-21 1:11PM EDT160.000.070.070.08-0.03-27.27%33645936.04%
AMZN240705P001650002024-06-21 12:48PM EDT165.000.100.100.11-0.06-37.50%221,22631.25%
AMZN240705P001700002024-06-21 12:41PM EDT170.000.160.170.18-0.09-36.00%2151,22327.15%
AMZN240705P001750002024-06-21 1:07PM EDT175.000.350.350.37-0.17-32.69%3722,21023.83%
AMZN240705P001800002024-06-21 1:11PM EDT180.000.900.880.92-0.35-27.56%1,4002,26821.61%
AMZN240705P001850002024-06-21 1:11PM EDT185.002.292.232.28-0.56-20.07%1,8291,66920.17%
AMZN240705P001900002024-06-21 1:04PM EDT190.004.704.804.95-1.00-17.54%61157019.53%
AMZN240705P001950002024-06-21 12:42PM EDT195.007.908.558.75-2.55-24.40%21218.02%
AMZN240705P002000002024-06-21 10:27AM EDT200.0012.9513.1013.35-0.80-5.82%35390.00%
AMZN240705P002050002024-06-13 12:55PM EDT205.0021.2517.9518.250.00-600.00%
AMZN240705P002100002024-06-21 10:36AM EDT210.0022.5023.0023.20-2.45-9.82%551,1860.00%
AMZN240705P002150002024-06-14 2:35PM EDT215.0031.8527.7028.550.00-600037.70%