Mercados españoles cerrados en 7 hrs 18 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,41+3,86 (+2,11%)
Al cierre: 04:00PM EDT
185,54 -0,87 (-0,47%)
Antes de la apertura: 04:11AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241018C000850002024-07-23 10:23AM EDT85.00105.500.000.000.00-100.00%
AMZN241018C000900002024-06-26 2:04PM EDT90.00105.900.000.000.00-1000.00%
AMZN241018C000950002024-07-19 2:38PM EDT95.0088.850.000.000.00-2000.00%
AMZN241018C001000002024-07-23 12:31PM EDT100.0089.400.000.000.00-100.00%
AMZN241018C001050002024-07-23 10:05AM EDT105.0084.400.000.000.00-200.00%
AMZN241018C001100002024-06-03 12:12PM EDT110.0069.9089.3589.900.00-1992146.40%
AMZN241018C001150002024-07-19 2:38PM EDT115.0069.350.000.000.00-200.00%
AMZN241018C001200002024-07-18 3:58PM EDT120.0066.000.000.000.00-5200.00%
AMZN241018C001250002024-07-23 9:52AM EDT125.0063.500.000.000.00-100.00%
AMZN241018C001300002024-07-22 9:32AM EDT130.0056.300.000.000.00-100.00%
AMZN241018C001350002024-07-23 10:05AM EDT135.0055.200.000.000.00-300.00%
AMZN241018C001400002024-07-23 11:55AM EDT140.0050.880.000.000.00-1300.00%
AMZN241018C001450002024-07-23 12:50PM EDT145.0045.750.000.000.00-1600.00%
AMZN241018C001500002024-07-22 2:39PM EDT150.0038.100.000.000.00-300.00%
AMZN241018C001550002024-07-23 3:57PM EDT155.0035.290.000.000.00-400.00%
AMZN241018C001600002024-07-23 2:18PM EDT160.0031.800.000.000.00-1000.00%
AMZN241018C001650002024-07-23 10:28AM EDT165.0029.100.000.000.00-800.00%
AMZN241018C001700002024-07-23 3:51PM EDT170.0023.430.000.000.00-1200.00%
AMZN241018C001750002024-07-23 3:30PM EDT175.0020.150.000.000.00-700.00%
AMZN241018C001800002024-07-23 3:57PM EDT180.0016.500.000.000.00-8200.00%
AMZN241018C001850002024-07-23 3:58PM EDT185.0013.700.000.000.00-57900.00%
AMZN241018C001900002024-07-23 3:54PM EDT190.0011.100.000.000.00-68300.78%
AMZN241018C001950002024-07-23 3:57PM EDT195.008.930.000.000.00-71401.56%
AMZN241018C002000002024-07-23 3:59PM EDT200.007.200.000.000.00-94803.13%
AMZN241018C002050002024-07-23 3:53PM EDT205.005.630.000.000.00-1,61503.13%
AMZN241018C002100002024-07-23 3:58PM EDT210.004.400.000.000.00-82706.25%
AMZN241018C002150002024-07-23 3:53PM EDT215.003.350.000.000.00-35906.25%
AMZN241018C002200002024-07-23 3:56PM EDT220.002.500.000.000.00-65006.25%
AMZN241018C002250002024-07-23 3:33PM EDT225.001.980.000.000.00-5106.25%
AMZN241018C002300002024-07-23 3:58PM EDT230.001.440.000.000.00-260012.50%
AMZN241018C002350002024-07-23 3:59PM EDT235.001.100.000.000.00-81012.50%
AMZN241018C002400002024-07-23 3:55PM EDT240.000.810.000.000.00-2,550012.50%
AMZN241018C002450002024-07-23 10:20AM EDT245.000.740.000.000.00-26012.50%
AMZN241018C002500002024-07-23 1:29PM EDT250.000.520.000.000.00-106012.50%
AMZN241018C002550002024-07-23 11:26AM EDT255.000.430.000.000.00-7012.50%
AMZN241018C002600002024-07-23 10:36AM EDT260.000.330.000.000.00-2012.50%
AMZN241018C002700002024-07-23 3:52PM EDT270.000.210.000.000.00-24012.50%
AMZN241018C002800002024-07-23 2:58PM EDT280.000.160.000.000.00-434012.50%
AMZN241018C002900002024-07-23 10:19AM EDT290.000.110.000.000.00-5012.50%
AMZN241018C003000002024-07-23 12:35PM EDT300.000.090.000.000.00-64025.00%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241018P000850002024-07-23 11:35AM EDT85.000.050.000.000.00-10025.00%
AMZN241018P000900002024-07-23 3:04PM EDT90.000.070.000.000.00-2025.00%
AMZN241018P000950002024-07-23 2:34PM EDT95.000.080.000.000.00-12025.00%
AMZN241018P001000002024-07-23 2:49PM EDT100.000.090.000.000.00-14025.00%
AMZN241018P001050002024-07-23 11:33AM EDT105.000.130.000.000.00-10025.00%
AMZN241018P001100002024-07-23 3:41PM EDT110.000.160.000.000.00-7025.00%
AMZN241018P001150002024-07-23 11:32AM EDT115.000.230.000.000.00-4025.00%
AMZN241018P001200002024-07-19 12:31PM EDT120.000.360.000.000.00-11025.00%
AMZN241018P001250002024-07-19 3:34PM EDT125.000.470.000.000.00-3012.50%
AMZN241018P001300002024-07-23 12:50PM EDT130.000.410.000.000.00-1012.50%
AMZN241018P001350002024-07-23 11:45AM EDT135.000.520.000.000.00-25012.50%
AMZN241018P001400002024-07-23 11:55AM EDT140.000.670.000.000.00-7012.50%
AMZN241018P001450002024-07-23 3:54PM EDT145.001.000.000.000.00-8012.50%
AMZN241018P001500002024-07-23 3:18PM EDT150.001.280.000.000.00-32012.50%
AMZN241018P001550002024-07-23 2:26PM EDT155.001.750.000.000.00-17706.25%
AMZN241018P001600002024-07-23 3:42PM EDT160.002.460.000.000.00-7406.25%
AMZN241018P001650002024-07-23 3:54PM EDT165.003.370.000.000.00-13206.25%
AMZN241018P001700002024-07-23 3:26PM EDT170.004.330.000.000.00-7703.13%
AMZN241018P001750002024-07-23 3:30PM EDT175.005.850.000.000.00-55103.13%
AMZN241018P001800002024-07-23 3:54PM EDT180.007.900.000.000.00-14301.56%
AMZN241018P001850002024-07-23 3:37PM EDT185.009.850.000.000.00-18900.39%
AMZN241018P001900002024-07-23 3:54PM EDT190.0012.670.000.000.00-18200.00%
AMZN241018P001950002024-07-23 3:59PM EDT195.0015.400.000.000.00-7100.00%
AMZN241018P002000002024-07-23 10:46AM EDT200.0017.450.000.000.00-2300.00%
AMZN241018P002050002024-07-22 9:30AM EDT205.0022.550.000.000.00-100.00%
AMZN241018P002100002024-07-23 1:56PM EDT210.0025.300.000.000.00-200.00%
AMZN241018P002150002024-07-22 12:56PM EDT215.0032.300.000.000.00-500.00%
AMZN241018P002200002024-07-23 12:12PM EDT220.0032.890.000.000.00-500.00%
AMZN241018P002250002024-07-17 11:43AM EDT225.0038.500.000.000.00-1100.00%
AMZN241018P002300002024-07-23 9:40AM EDT230.0044.300.000.000.00-200.00%
AMZN241018P002350002024-07-22 11:17AM EDT235.0051.720.000.000.00-100.00%
AMZN241018P002400002024-07-23 12:12PM EDT240.0051.660.000.000.00-500.00%
AMZN241018P002500002024-07-19 3:21PM EDT250.0066.730.000.000.00-300.00%
AMZN241018P002550002024-07-18 3:34PM EDT255.0071.520.000.000.00-100.00%