Mercados españoles cerrados en 1 hr 10 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,46+0,33 (+0,18%)
A partir del 10:20AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726C001000002024-07-19 3:26PM EDT100.0083.3183.4585.150.00-2278297.85%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.9678.4080.200.00-1104276.95%
AMZN240726C001100002024-07-18 2:44PM EDT110.0074.1873.4575.150.00-135256.84%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.8268.3570.200.00-113236.13%
AMZN240726C001200002024-07-19 3:46PM EDT120.0062.6063.7564.800.00-329217.77%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.2758.8060.600.00-30130220.51%
AMZN240726C001300002024-07-19 2:42PM EDT130.0052.4553.7554.750.00-214181.54%
AMZN240726C001350002024-07-19 1:03PM EDT135.0049.7248.9549.70+1.52+3.15%179168.51%
AMZN240726C001400002024-07-19 3:21PM EDT140.0043.4743.6544.750.00-49563146.48%
AMZN240726C001450002024-07-19 12:35PM EDT145.0038.1538.8540.450.00-429147.75%
AMZN240726C001500002024-07-22 9:30AM EDT150.0035.1533.8534.60+2.36+7.20%189116.55%
AMZN240726C001550002024-07-19 3:41PM EDT155.0027.8628.8529.750.00-2473103.91%
AMZN240726C001600002024-07-22 9:49AM EDT160.0024.4524.2524.80+1.75+7.71%539194.97%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.4021.8023.30+1.97+9.64%110399.17%
AMZN240726C001650002024-07-22 9:32AM EDT165.0019.7519.3019.95+1.19+6.41%15881.30%
AMZN240726C001675002024-07-22 9:30AM EDT167.5018.2716.8017.25+2.66+17.04%110970.90%
AMZN240726C001700002024-07-22 9:52AM EDT170.0014.4514.4014.60+1.15+8.65%212,15962.21%
AMZN240726C001725002024-07-22 9:48AM EDT172.5012.2511.9012.15+0.90+7.93%564254.44%
AMZN240726C001750002024-07-22 10:01AM EDT175.009.709.609.80+0.95+10.86%1312,74450.64%
AMZN240726C001775002024-07-22 9:54AM EDT177.507.587.457.65+0.60+8.60%26132246.51%
AMZN240726C001800002024-07-22 10:03AM EDT180.005.495.505.60+0.29+5.58%1,0683,66241.94%
AMZN240726C001825002024-07-22 10:05AM EDT182.503.903.753.85+0.20+5.56%2,4254,37538.72%
AMZN240726C001850002024-07-22 10:05AM EDT185.002.512.452.48-0.01-0.40%12,82914,82336.74%
AMZN240726C001875002024-07-22 10:04AM EDT187.501.531.511.53-0.06-3.80%4,6296,80636.04%
AMZN240726C001900002024-07-22 10:05AM EDT190.000.850.850.87-0.12-12.24%12,31422,79635.35%
AMZN240726C001925002024-07-22 10:04AM EDT192.500.450.460.48-0.14-22.95%4,6239,41735.35%
AMZN240726C001950002024-07-22 10:05AM EDT195.000.250.250.26-0.10-28.57%4,69122,67835.74%
AMZN240726C001975002024-07-22 10:05AM EDT197.500.150.140.15-0.07-31.82%6,46411,66536.82%
AMZN240726C002000002024-07-22 10:05AM EDT200.000.090.090.10-0.05-35.71%6,22332,09638.87%
AMZN240726C002025002024-07-22 10:03AM EDT202.500.060.060.07-0.03-30.00%6117,61941.11%
AMZN240726C002050002024-07-22 10:03AM EDT205.000.040.040.05-0.02-28.57%98012,36143.36%
AMZN240726C002075002024-07-22 10:02AM EDT207.500.030.030.04-0.03-42.86%983,24145.90%
AMZN240726C002100002024-07-22 10:05AM EDT210.000.020.020.03-0.02-50.00%65412,23648.05%
AMZN240726C002125002024-07-22 10:04AM EDT212.500.020.010.03-0.01-33.33%1,1932,05651.56%
AMZN240726C002150002024-07-22 10:03AM EDT215.000.010.010.02-0.01-50.00%294,03450.78%
AMZN240726C002175002024-07-22 9:36AM EDT217.500.010.010.00-0.01-50.00%44153325.00%
AMZN240726C002200002024-07-22 10:00AM EDT220.000.010.010.02-0.01-50.00%1053,90657.81%
AMZN240726C002225002024-07-22 9:52AM EDT222.500.010.000.02-0.01-50.00%50186958.59%
AMZN240726C002250002024-07-22 9:56AM EDT225.000.010.000.020.00-1192,72260.94%
AMZN240726C002300002024-07-22 9:30AM EDT230.000.030.000.01+0.02+200.00%11,71662.50%
AMZN240726C002350002024-07-22 9:30AM EDT235.000.010.000.010.00-521,07068.75%
AMZN240726C002400002024-07-22 9:51AM EDT240.000.010.000.010.00-122675.00%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.010.00-1002,00678.13%
AMZN240726C002500002024-07-19 9:43AM EDT250.000.010.000.010.00-184084.38%
AMZN240726C002550002024-07-22 9:30AM EDT255.000.010.000.010.00-171889.06%
AMZN240726C002600002024-07-18 10:06AM EDT260.000.010.000.010.00-161693.75%
AMZN240726C002650002024-07-18 11:20AM EDT265.000.010.000.010.00-467998.44%
AMZN240726C002700002024-07-19 3:59PM EDT270.000.010.000.010.00-4764103.13%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.010.00-16162.50%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.010.010.00-24159.38%
AMZN240726P001100002024-07-03 12:09PM EDT110.000.030.000.010.00-11,801137.50%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.010.00--17128.13%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.010.00-238115.63%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.010.00-100220106.25%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.010.00-201,80796.88%
AMZN240726P001350002024-07-19 3:59PM EDT135.000.010.000.01-0.01-50.00%14,41584.38%
AMZN240726P001400002024-07-19 3:53PM EDT140.000.030.000.010.00-5745876.56%
AMZN240726P001450002024-07-22 9:56AM EDT145.000.010.010.020.00-36415375.00%
AMZN240726P001500002024-07-22 9:55AM EDT150.000.030.010.03-0.01-50.00%4826,18266.41%
AMZN240726P001550002024-07-22 9:59AM EDT155.000.030.030.04-0.05-55.56%6631,75960.94%
AMZN240726P001600002024-07-22 10:02AM EDT160.000.050.050.06-0.06-54.55%674,16853.71%
AMZN240726P001625002024-07-22 9:49AM EDT162.500.070.060.08-0.08-53.33%3179550.00%
AMZN240726P001650002024-07-22 10:05AM EDT165.000.090.090.10-0.09-50.00%6692,32547.27%
AMZN240726P001675002024-07-22 10:01AM EDT167.500.130.120.14-0.09-40.91%2981,18744.14%
AMZN240726P001700002024-07-22 10:02AM EDT170.000.180.170.18-0.13-41.94%3809,45840.14%
AMZN240726P001725002024-07-22 10:03AM EDT172.500.260.250.27-0.21-44.68%5231,29137.21%
AMZN240726P001750002024-07-22 10:05AM EDT175.000.410.410.42-0.34-45.33%1,3305,16034.42%
AMZN240726P001775002024-07-22 10:05AM EDT177.500.710.700.72-0.47-39.83%1,6552,56532.54%
AMZN240726P001800002024-07-22 10:05AM EDT180.001.221.181.21-0.63-34.05%2,53819,38930.66%
AMZN240726P001825002024-07-22 10:04AM EDT182.502.022.002.04-0.82-28.87%4,2914,89129.52%
AMZN240726P001850002024-07-22 10:05AM EDT185.003.203.153.25-0.95-22.89%7706,59728.42%
AMZN240726P001875002024-07-22 10:02AM EDT187.504.754.654.75-1.10-18.80%6074,32625.68%
AMZN240726P001900002024-07-22 10:01AM EDT190.006.476.506.60-1.08-14.30%3325,26619.87%
AMZN240726P001925002024-07-22 10:03AM EDT192.508.678.708.90-1.35-13.61%1292,3690.00%
AMZN240726P001950002024-07-22 9:59AM EDT195.0010.8810.9011.10-1.17-9.71%793,8500.00%
AMZN240726P001975002024-07-22 10:02AM EDT197.5013.5013.3013.55-1.56-10.36%641,4810.00%
AMZN240726P002000002024-07-22 9:33AM EDT200.0015.9515.7516.05-1.44-8.28%52,3830.00%
AMZN240726P002025002024-07-19 3:41PM EDT202.5019.8718.0518.700.00-27540.00%
AMZN240726P002050002024-07-19 3:36PM EDT205.0022.3120.6021.150.00-25210.00%
AMZN240726P002075002024-07-18 11:13AM EDT207.5023.8522.6023.250.00-100.00%
AMZN240726P002100002024-07-19 9:53AM EDT210.0026.2525.3026.250.00-130.00%
AMZN240726P002125002024-07-17 12:04PM EDT212.5025.2827.7028.750.00-3010.00%
AMZN240726P002150002024-07-19 9:55AM EDT215.0031.5230.4031.150.00-1000.00%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.2033.0033.800.00--00.00%
AMZN240726P002200002024-07-18 2:53PM EDT220.0036.2035.5036.450.00-27100.00%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.3440.5541.300.00--00.00%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.2045.5046.500.00--075.39%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.6055.4056.400.00-100.00%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.0060.3561.450.00-200.00%