Mercados españoles abiertos en 4 hrs 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,75-4,18 (-2,22%)
Al cierre: 04:00PM EDT
184,42 +0,67 (+0,36%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241220C000800002024-07-18 10:23AM EDT80.00108.25104.10108.20-6.03-5.28%15789.70%
AMZN241220C000850002024-06-24 9:30AM EDT85.00107.6599.25103.300.00-14285.06%
AMZN241220C000900002024-07-12 12:57PM EDT90.00107.4594.2598.550.00-142280.62%
AMZN241220C000950002024-07-17 1:01PM EDT95.0094.5389.2593.900.00-22,96076.71%
AMZN241220C001000002024-07-17 2:04PM EDT100.0089.6084.2588.850.00-251671.56%
AMZN241220C001050002024-07-18 12:31PM EDT105.0080.9579.9584.10-3.85-4.54%11,30769.80%
AMZN241220C001100002024-06-24 2:08PM EDT110.0079.6874.8079.450.00-112065.69%
AMZN241220C001150002024-07-18 3:14PM EDT115.0071.8370.1074.75-3.51-4.66%715962.76%
AMZN241220C001200002024-07-17 10:29AM EDT120.0070.0065.6570.000.00-144860.27%
AMZN241220C001250002024-07-18 12:17PM EDT125.0060.9661.5065.10-13.79-18.45%2942058.00%
AMZN241220C001300002024-07-18 3:33PM EDT130.0058.1057.9059.50-3.40-5.53%1537755.27%
AMZN241220C001350002024-07-18 12:17PM EDT135.0051.8853.3554.05-11.75-18.47%3130350.97%
AMZN241220C001400002024-07-18 12:02PM EDT140.0047.7948.9050.55-4.91-9.32%101,04050.37%
AMZN241220C001450002024-07-18 1:58PM EDT145.0044.9844.6045.20-8.70-16.21%1229647.61%
AMZN241220C001500002024-07-18 3:58PM EDT150.0040.6040.4540.95-3.93-8.83%741,46645.56%
AMZN241220C001550002024-07-18 3:57PM EDT155.0036.7336.6036.95-3.67-9.08%81,93943.98%
AMZN241220C001600002024-07-18 3:46PM EDT160.0033.2932.7533.35-2.91-8.04%73,25243.13%
AMZN241220C001650002024-07-18 3:55PM EDT165.0029.6529.1529.55-3.20-9.74%472,49241.40%
AMZN241220C001700002024-07-18 3:48PM EDT170.0026.4425.8526.35-2.16-7.55%182,36640.74%
AMZN241220C001750002024-07-18 3:43PM EDT175.0023.2522.6523.10-2.37-9.25%943,41939.55%
AMZN241220C001800002024-07-18 3:57PM EDT180.0020.0019.8020.20-2.90-12.66%1,3425,95738.72%
AMZN241220C001850002024-07-18 3:59PM EDT185.0017.5017.2517.55-2.50-12.50%3632,59738.00%
AMZN241220C001900002024-07-18 3:58PM EDT190.0015.1215.0015.25-2.28-13.10%5394,29137.56%
AMZN241220C001950002024-07-18 3:59PM EDT195.0013.0512.9013.10-1.42-9.81%2571,85837.01%
AMZN241220C002000002024-07-18 3:52PM EDT200.0011.2010.9511.20-1.80-13.85%6636,69836.55%
AMZN241220C002050002024-07-18 3:58PM EDT205.009.429.259.55-1.58-14.36%1,9272,63336.21%
AMZN241220C002100002024-07-18 3:57PM EDT210.007.907.858.05-1.55-16.40%2122,79935.79%
AMZN241220C002150002024-07-18 3:48PM EDT215.006.866.606.80-1.00-12.72%981,20735.54%
AMZN241220C002200002024-07-18 3:45PM EDT220.005.705.505.70-1.20-17.39%6023,06135.27%
AMZN241220C002250002024-07-18 2:33PM EDT225.004.704.604.75-1.05-18.26%1003,12535.02%
AMZN241220C002300002024-07-18 1:12PM EDT230.003.873.803.95-0.93-19.38%933,35234.82%
AMZN241220C002350002024-07-18 1:09PM EDT235.003.153.153.30-0.78-19.85%72,61834.74%
AMZN241220C002400002024-07-18 3:11PM EDT240.002.632.602.77-0.67-20.30%393,35334.74%
AMZN241220C002450002024-07-18 3:55PM EDT245.002.292.152.26-0.36-13.58%41,13434.50%
AMZN241220C002500002024-07-18 3:58PM EDT250.001.851.771.87-0.52-21.94%7945,24634.45%
AMZN241220C002550002024-07-18 1:15PM EDT255.001.501.391.55-0.37-19.79%231,25134.42%
AMZN241220C002600002024-07-18 12:43PM EDT260.001.241.201.34-0.38-23.46%23946334.75%
AMZN241220C002700002024-07-18 3:34PM EDT270.000.870.820.94-0.27-23.68%161,63934.90%
AMZN241220C002800002024-07-18 3:51PM EDT280.000.630.620.69-0.18-22.22%461,29635.34%
AMZN241220C002900002024-07-18 3:51PM EDT290.000.450.430.51-0.15-25.00%3314335.79%
AMZN241220C003000002024-07-18 2:07PM EDT300.000.330.330.40-0.12-26.67%9014936.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241220P000800002024-07-18 11:23AM EDT80.000.150.140.170.00-21,40655.37%
AMZN241220P000850002024-07-18 10:47AM EDT85.000.180.170.23+0.05+38.46%112353.37%
AMZN241220P000900002024-07-17 1:25PM EDT90.000.230.220.260.00-559651.03%
AMZN241220P000950002024-07-18 12:58PM EDT95.000.290.280.32+0.06+26.09%102,17349.56%
AMZN241220P001000002024-07-15 2:57PM EDT100.000.290.350.390.00-171,19547.56%
AMZN241220P001050002024-07-17 2:15PM EDT105.000.400.430.470.00-544645.56%
AMZN241220P001100002024-07-18 9:30AM EDT110.000.460.530.56-0.04-8.00%171743.56%
AMZN241220P001150002024-07-18 3:01PM EDT115.000.640.660.69+0.04+6.67%881,16841.87%
AMZN241220P001200002024-07-18 3:02PM EDT120.000.790.820.90+0.04+5.33%222,04640.75%
AMZN241220P001250002024-07-18 3:53PM EDT125.001.031.021.10+0.08+8.42%2110,91139.15%
AMZN241220P001300002024-07-18 1:34PM EDT130.001.221.091.38+0.07+6.09%1194037.84%
AMZN241220P001350002024-07-18 3:43PM EDT135.001.631.601.88+0.15+10.14%82,61437.45%
AMZN241220P001400002024-07-18 2:09PM EDT140.002.032.062.25+0.14+7.41%134,57735.84%
AMZN241220P001450002024-07-18 2:09PM EDT145.002.572.632.84+0.25+10.78%52,77534.89%
AMZN241220P001500002024-07-18 3:51PM EDT150.003.403.153.45+0.48+16.44%4896,05833.56%
AMZN241220P001550002024-07-18 3:04PM EDT155.004.204.254.40+0.50+13.51%332,49632.96%
AMZN241220P001600002024-07-18 3:56PM EDT160.005.405.355.50+0.78+16.88%1,6737,23332.25%
AMZN241220P001650002024-07-18 3:44PM EDT165.006.706.706.90+0.80+13.56%1833,36231.79%
AMZN241220P001700002024-07-18 2:13PM EDT170.008.258.108.65+1.04+14.42%2185,08631.61%
AMZN241220P001750002024-07-18 3:37PM EDT175.0010.2710.1010.30+1.36+15.26%3204,36630.62%
AMZN241220P001800002024-07-18 3:47PM EDT180.0012.2112.2013.00+1.40+12.95%1773,45431.36%
AMZN241220P001850002024-07-18 3:51PM EDT185.0014.6514.6015.00+1.65+12.69%3292,66130.03%
AMZN241220P001900002024-07-18 3:53PM EDT190.0017.2517.0517.65+1.95+12.75%2461,96629.51%
AMZN241220P001950002024-07-18 3:31PM EDT195.0020.3720.1520.55+2.42+13.48%3811,23028.95%
AMZN241220P002000002024-07-18 2:42PM EDT200.0023.3523.3025.75+1.77+8.20%1311,85132.89%
AMZN241220P002050002024-07-18 11:45AM EDT205.0027.5325.8529.20+2.65+10.65%2275232.63%
AMZN241220P002100002024-07-15 3:33PM EDT210.0024.0930.3533.000.00-2042632.74%
AMZN241220P002150002024-07-15 11:06AM EDT215.0025.8534.1536.700.00-4110232.17%
AMZN241220P002200002024-07-11 1:39PM EDT220.0029.9738.2040.000.00-126029.91%
AMZN241220P002250002024-07-17 2:02PM EDT225.0040.4140.5045.150.00-413732.58%
AMZN241220P002300002024-07-17 2:12PM EDT230.0044.3546.9049.550.00-204632.79%
AMZN241220P002350002024-07-17 2:00PM EDT235.0049.2351.3553.950.00-21632.68%
AMZN241220P002400002024-07-18 11:49AM EDT240.0057.8554.0058.60+4.13+7.69%1733.18%
AMZN241220P002450002024-06-13 3:24PM EDT245.0060.7050.0051.800.00-100.00%
AMZN241220P002500002024-07-12 11:33AM EDT250.0055.2064.0068.800.00-31037.41%
AMZN241220P002550002024-07-02 3:51PM EDT255.0055.7569.0073.750.00--1038.84%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-5017.97%
AMZN241220P002800002024-06-10 3:44PM EDT280.0093.1579.7580.550.00--00.00%