Mercados españoles cerrados en 1 hr 21 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,08+0,95 (+0,52%)
A partir del 10:09AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240802C001000002024-07-19 12:29PM EDT100.0083.6283.9584.950.00-133170.61%
AMZN240802C001050002024-07-17 3:09PM EDT105.0082.0878.9079.850.00--1152.93%
AMZN240802C001100002024-07-11 3:01PM EDT110.0084.7374.0074.950.00-19148.34%
AMZN240802C001150002024-07-16 1:36PM EDT115.0078.6469.0069.850.00-2026134.08%
AMZN240802C001200002024-07-19 1:34PM EDT120.0063.4263.9565.100.00-18128.81%
AMZN240802C001250002024-07-19 2:28PM EDT125.0057.8458.9560.000.00-201204115.72%
AMZN240802C001300002024-07-19 11:01AM EDT130.0054.6054.1055.200.00-2013112.94%
AMZN240802C001350002024-07-19 3:49PM EDT135.0048.1049.3049.950.00-320101.71%
AMZN240802C001400002024-07-19 11:41AM EDT140.0043.4044.2545.100.00-19993.36%
AMZN240802C001450002024-07-18 10:29AM EDT145.0041.9539.4040.300.00-23788.23%
AMZN240802C001500002024-07-22 9:30AM EDT150.0034.7534.3535.45+0.45+1.31%311479.30%
AMZN240802C001550002024-07-19 1:36PM EDT155.0028.6030.0030.750.00-42678.13%
AMZN240802C001600002024-07-22 9:42AM EDT160.0024.4025.3025.65+0.35+1.46%432268.85%
AMZN240802C001625002024-07-19 10:40AM EDT162.5023.4123.0023.300.00-4765.85%
AMZN240802C001650002024-07-22 9:50AM EDT165.0020.9220.9521.20+1.17+5.92%386165.58%
AMZN240802C001675002024-07-22 9:52AM EDT167.5018.9518.7519.05+1.05+5.87%21063.31%
AMZN240802C001700002024-07-22 9:41AM EDT170.0016.6516.8017.00+0.57+3.54%52169362.26%
AMZN240802C001725002024-07-22 9:42AM EDT172.5014.3714.7015.05-0.01-0.07%18960.18%
AMZN240802C001750002024-07-19 3:50PM EDT175.0012.3113.1013.300.00-11133260.45%
AMZN240802C001775002024-07-22 9:38AM EDT177.5010.9011.3011.55+0.05+0.46%98958.90%
AMZN240802C001800002024-07-22 9:52AM EDT180.0010.059.809.90+0.55+5.79%1841,78058.07%
AMZN240802C001825002024-07-22 9:51AM EDT182.508.558.508.65+0.35+4.27%16672058.59%
AMZN240802C001850002024-07-22 9:51AM EDT185.007.357.257.35+0.25+3.52%8274,12158.13%
AMZN240802C001875002024-07-22 9:52AM EDT187.506.156.056.15+0.27+4.59%6591,14257.28%
AMZN240802C001900002024-07-22 9:53AM EDT190.005.155.105.20+0.15+3.00%1,1528,20457.36%
AMZN240802C001925002024-07-22 9:53AM EDT192.504.204.204.30+0.05+1.18%1441,17156.91%
AMZN240802C001950002024-07-22 9:52AM EDT195.003.483.503.60-0.02-0.57%2726,48257.15%
AMZN240802C001975002024-07-22 9:48AM EDT197.502.912.812.90+0.16+5.82%12279456.56%
AMZN240802C002000002024-07-22 9:52AM EDT200.002.302.312.35+0.01+0.44%96110,37856.62%
AMZN240802C002025002024-07-22 9:50AM EDT202.501.901.831.86+0.05+2.70%1204,39656.19%
AMZN240802C002050002024-07-22 9:51AM EDT205.001.491.461.48+0.02+1.36%44910,86056.10%
AMZN240802C002075002024-07-22 9:50AM EDT207.501.181.141.18-0.01-0.84%5644556.01%
AMZN240802C002100002024-07-22 9:49AM EDT210.000.940.900.95+0.02+2.17%18611,14756.20%
AMZN240802C002125002024-07-22 9:47AM EDT212.500.740.710.740.00-425556.25%
AMZN240802C002150002024-07-22 9:53AM EDT215.000.570.570.60-0.02-3.33%993,09456.71%
AMZN240802C002175002024-07-22 9:50AM EDT217.500.460.440.47-0.01-2.13%2718456.79%
AMZN240802C002200002024-07-22 9:52AM EDT220.000.370.350.37-0.02-5.13%9867,29157.08%
AMZN240802C002250002024-07-22 9:39AM EDT225.000.240.210.25+0.01+3.85%331,50658.01%
AMZN240802C002300002024-07-22 9:50AM EDT230.000.160.150.17+0.01+7.14%373,66659.57%
AMZN240802C002350002024-07-22 9:43AM EDT235.000.100.100.12-0.01-7.14%91,12661.04%
AMZN240802C002400002024-07-22 9:49AM EDT240.000.090.070.09+0.01+11.11%111,78862.70%
AMZN240802C002450002024-07-19 11:43AM EDT245.000.080.040.100.00-811465.82%
AMZN240802C002500002024-07-22 9:50AM EDT250.000.040.040.05-0.01-12.50%298466.41%
AMZN240802C002550002024-07-18 12:06PM EDT255.000.040.010.070.00-221269.14%
AMZN240802C002600002024-07-19 11:15AM EDT260.000.040.010.070.00-1043772.66%
AMZN240802C002650002024-07-22 9:30AM EDT265.000.030.030.04-0.01-25.00%31,52175.39%
AMZN240802C002700002024-07-19 2:17PM EDT270.000.020.010.030.00-583874.22%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240802P001000002024-07-01 9:30AM EDT100.000.010.000.040.00-14118.75%
AMZN240802P001050002024-07-17 10:15AM EDT105.000.040.000.040.00--1110.16%
AMZN240802P001150002024-07-18 3:47PM EDT115.000.030.010.050.00-4496.88%
AMZN240802P001200002024-07-19 9:49AM EDT120.000.040.020.050.00-2016090.63%
AMZN240802P001250002024-07-22 9:40AM EDT125.000.070.030.07+0.02+40.00%244985.94%
AMZN240802P001300002024-07-22 9:32AM EDT130.000.080.060.070.00-363,03180.47%
AMZN240802P001350002024-07-22 9:34AM EDT135.000.100.080.11-0.03-23.08%1215976.37%
AMZN240802P001400002024-07-22 9:50AM EDT140.000.150.130.17-0.03-15.00%1056773.05%
AMZN240802P001450002024-07-19 3:56PM EDT145.000.290.210.240.00-2321269.14%
AMZN240802P001500002024-07-22 9:40AM EDT150.000.370.330.37-0.05-11.90%1477465.82%
AMZN240802P001550002024-07-19 3:33PM EDT155.000.540.520.55-0.11-16.92%1167362.40%
AMZN240802P001600002024-07-22 9:53AM EDT160.000.860.840.88-0.22-20.00%1771,02959.81%
AMZN240802P001625002024-07-22 9:52AM EDT162.501.091.071.12-0.30-21.43%1519758.72%
AMZN240802P001650002024-07-22 9:46AM EDT165.001.501.381.42-0.20-11.76%1292,64857.81%
AMZN240802P001675002024-07-22 9:48AM EDT167.501.811.761.82-0.42-18.83%2019257.13%
AMZN240802P001700002024-07-22 9:52AM EDT170.002.282.232.28-0.42-14.43%442,09456.35%
AMZN240802P001725002024-07-22 9:52AM EDT172.502.842.812.87-0.59-17.20%11550955.81%
AMZN240802P001750002024-07-22 9:37AM EDT175.003.953.453.55-0.20-4.82%1343,95054.99%
AMZN240802P001775002024-07-22 9:44AM EDT177.504.804.354.45-0.42-8.05%5844655.20%
AMZN240802P001800002024-07-22 9:52AM EDT180.005.255.255.35-0.85-13.93%2525,06654.33%
AMZN240802P001825002024-07-22 9:52AM EDT182.506.456.356.45-0.72-9.90%11677854.00%
AMZN240802P001850002024-07-22 9:52AM EDT185.007.707.707.80-0.80-9.41%1545,96354.53%
AMZN240802P001875002024-07-22 9:51AM EDT187.509.008.959.05-1.15-11.39%3170653.26%
AMZN240802P001900002024-07-22 9:51AM EDT190.0010.5510.4010.60-1.19-10.14%783,12052.86%
AMZN240802P001925002024-07-22 9:42AM EDT192.5012.2512.1012.40-1.00-7.55%763053.42%
AMZN240802P001950002024-07-22 9:42AM EDT195.0014.0013.8514.10-0.92-6.17%323,35452.81%
AMZN240802P001975002024-07-22 9:31AM EDT197.5016.2815.6016.20-0.42-2.51%244852.97%
AMZN240802P002000002024-07-22 9:50AM EDT200.0017.8017.5517.80-1.36-7.10%42,12150.54%
AMZN240802P002025002024-07-18 11:56AM EDT202.5021.5819.5020.300.00-514551.88%
AMZN240802P002050002024-07-22 9:30AM EDT205.0021.4021.7522.50-1.89-8.12%10061552.56%
AMZN240802P002075002024-07-17 9:42AM EDT207.5019.8523.7024.200.00-192050.00%
AMZN240802P002100002024-07-18 3:39PM EDT210.0026.8526.1026.600.00-3319051.76%
AMZN240802P002150002024-07-19 10:30AM EDT215.0031.6630.6031.700.00-178360.47%
AMZN240802P002200002024-07-19 9:43AM EDT220.0036.8735.5536.550.00-83463.82%
AMZN240802P002250002024-07-17 11:19AM EDT225.0037.7840.1041.450.00-2667.38%
AMZN240802P002300002024-07-17 3:19PM EDT230.0042.4845.1546.350.00-12070.12%
AMZN240802P002350002024-07-09 11:46AM EDT235.0035.0850.2551.300.00-1073.73%
AMZN240802P002400002024-07-08 12:26PM EDT240.0041.2055.2556.300.00--078.81%