Mercados españoles abiertos en 1 hr 39 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,81-1,25 (-0,68%)
Al cierre: 04:00PM EDT
182,85 +0,04 (+0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620C000450002024-06-12 11:26AM EDT45.00145.56139.20141.350.00-550494.73%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.80142.400.00-4002,415125.20%
AMZN250620C000550002024-05-07 2:30PM EDT55.00136.21131.85134.050.00-162099.58%
AMZN250620C000600002024-06-18 1:21PM EDT60.00126.28124.70127.35+2.78+2.25%377081.52%
AMZN250620C000650002024-06-10 9:30AM EDT65.00122.82120.65123.450.00-132582.12%
AMZN250620C000700002024-06-05 3:17PM EDT70.00115.52114.50117.950.00-1057972.41%
AMZN250620C000750002024-06-17 3:11PM EDT75.00113.94110.00113.300.00-226170.03%
AMZN250620C000800002024-06-14 3:13PM EDT80.00107.62105.50108.650.00-11,84667.63%
AMZN250620C000850002024-05-08 3:23PM EDT85.00107.78102.75105.400.00-539571.48%
AMZN250620C000900002024-06-18 3:05PM EDT90.0097.9296.95101.00-2.81-2.79%12,74366.74%
AMZN250620C000950002024-06-10 12:32PM EDT95.0097.3491.5094.600.00-656559.36%
AMZN250620C001000002024-06-18 3:52PM EDT100.0089.4087.1590.20-1.35-1.49%34,04257.74%
AMZN250620C001050002024-06-18 3:30PM EDT105.0085.0783.8587.50-2.03-2.33%144460.10%
AMZN250620C001100002024-06-18 3:33PM EDT110.0080.5779.2581.25+0.52+0.65%51,07555.14%
AMZN250620C001150002024-06-17 2:48PM EDT115.0077.0975.2577.000.00-184753.88%
AMZN250620C001200002024-06-14 3:01PM EDT120.0071.8669.6073.950.00-42,23151.94%
AMZN250620C001250002024-06-18 3:05PM EDT125.0067.0067.0568.10-0.50-0.74%19,49650.30%
AMZN250620C001300002024-06-17 2:03PM EDT130.0065.2062.1065.900.00-72,56053.86%
AMZN250620C001350002024-06-18 11:23AM EDT135.0058.5257.2559.60-2.03-3.35%12,80247.65%
AMZN250620C001400002024-06-18 2:38PM EDT140.0054.8555.1057.35-2.21-3.87%86,85849.43%
AMZN250620C001450002024-06-18 3:52PM EDT145.0051.5250.8052.70-1.91-3.57%41,97646.50%
AMZN250620C001500002024-06-18 2:04PM EDT150.0047.3046.8049.00-1.75-3.57%156,23845.22%
AMZN250620C001550002024-06-18 1:51PM EDT155.0044.3342.1044.85-1.72-3.74%101,65243.09%
AMZN250620C001600002024-06-18 3:26PM EDT160.0041.2039.8541.25-1.15-2.72%64,08341.77%
AMZN250620C001650002024-06-18 12:00PM EDT165.0037.4536.6038.500.00-82,49741.61%
AMZN250620C001700002024-06-18 3:35PM EDT170.0034.7532.5534.80-0.98-2.74%119,52239.84%
AMZN250620C001750002024-06-18 1:04PM EDT175.0031.3230.6033.95+0.57+1.85%45,98842.06%
AMZN250620C001800002024-06-18 2:50PM EDT180.0028.6028.6030.00-1.65-5.45%1364,20939.62%
AMZN250620C001850002024-06-18 3:56PM EDT185.0026.5525.8528.90-1.10-3.98%693,14541.03%
AMZN250620C001900002024-06-18 3:50PM EDT190.0023.6023.1025.00-1.35-5.41%582,86138.38%
AMZN250620C001950002024-06-18 12:09PM EDT195.0021.6520.5522.20-0.03-0.14%111,43137.10%
AMZN250620C002000002024-06-18 3:49PM EDT200.0019.3519.3020.15-1.30-6.30%1047,04236.67%
AMZN250620C002050002024-06-18 1:41PM EDT205.0017.5416.5017.65-1.11-5.95%44,07435.44%
AMZN250620C002100002024-06-18 1:22PM EDT210.0015.8014.7515.85-1.00-5.95%183,80735.00%
AMZN250620C002150002024-06-18 11:02AM EDT215.0014.1513.0514.20-0.20-1.39%11,11734.59%
AMZN250620C002200002024-06-18 3:42PM EDT220.0012.5112.0012.70-0.74-5.58%174,13434.23%
AMZN250620C002250002024-06-18 3:32PM EDT225.0011.3511.0011.35-0.65-5.42%924,43833.91%
AMZN250620C002300002024-06-18 2:22PM EDT230.009.829.7510.10-0.58-5.58%198733.59%
AMZN250620C002350002024-06-18 12:47PM EDT235.008.607.809.00-0.93-9.76%3647233.34%
AMZN250620C002400002024-06-18 10:27AM EDT240.008.107.758.00-0.45-5.26%31,38233.09%
AMZN250620C002450002024-06-18 1:13PM EDT245.006.956.907.10-0.60-7.95%42,91832.87%
AMZN250620C002500002024-06-18 2:24PM EDT250.006.155.956.30-0.32-4.95%231,64332.68%
AMZN250620C002550002024-06-17 12:16PM EDT255.005.214.407.650.00-64,45336.37%
AMZN250620C002600002024-06-13 3:33PM EDT260.005.004.505.85+0.12+2.46%11,02734.18%
AMZN250620C002700002024-06-18 10:14AM EDT270.004.003.654.85-0.07-1.72%1201,25234.28%
AMZN250620C002800002024-06-18 3:47PM EDT280.002.912.853.05-0.29-9.06%461,14731.91%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620P000450002024-06-18 3:26PM EDT45.000.090.030.10+0.02+28.57%31,73253.32%
AMZN250620P000500002024-06-18 2:13PM EDT50.000.110.060.120.00-444351.27%
AMZN250620P000550002024-06-10 1:58PM EDT55.000.120.100.150.00-13,34350.68%
AMZN250620P000600002024-06-17 10:17AM EDT60.000.190.100.200.00-150248.93%
AMZN250620P000650002024-06-10 1:55PM EDT65.000.220.000.250.00-151847.02%
AMZN250620P000700002024-06-12 10:42AM EDT70.000.260.260.700.00-201,91851.51%
AMZN250620P000750002024-06-18 3:04PM EDT75.000.370.140.57+0.04+12.12%13,00646.44%
AMZN250620P000800002024-06-10 1:55PM EDT80.000.410.010.670.00-11,45544.61%
AMZN250620P000850002024-06-10 2:59PM EDT85.000.500.251.020.00-22,98745.04%
AMZN250620P000900002024-06-18 3:04PM EDT90.000.700.000.71+0.03+4.48%13,64139.26%
AMZN250620P000950002024-06-17 3:24PM EDT95.000.790.630.870.00-26,19538.03%
AMZN250620P001000002024-06-17 3:55PM EDT100.001.060.011.52+0.06+6.00%38,47639.82%
AMZN250620P001050002024-06-13 12:47PM EDT105.001.241.002.900.00-54,41343.60%
AMZN250620P001100002024-06-18 9:30AM EDT110.001.520.953.70-0.06-3.80%24,63443.61%
AMZN250620P001150002024-06-14 3:57PM EDT115.001.891.504.100.00-1003,51041.93%
AMZN250620P001200002024-06-18 11:32AM EDT120.002.472.182.49+0.20+8.81%22,77733.56%
AMZN250620P001250002024-06-17 1:06PM EDT125.002.841.063.650.00-9211,49334.78%
AMZN250620P001300002024-06-17 3:59PM EDT130.003.353.353.550.00-65,66731.79%
AMZN250620P001350002024-06-18 3:49PM EDT135.004.354.105.30+0.28+6.88%9622,49733.68%
AMZN250620P001400002024-06-18 3:11PM EDT140.005.084.955.25+0.23+4.74%34,69930.78%
AMZN250620P001450002024-06-17 3:22PM EDT145.005.655.906.250.00-362,83130.19%
AMZN250620P001500002024-06-18 3:49PM EDT150.007.257.057.35+0.35+5.07%205,39429.54%
AMZN250620P001550002024-06-18 10:13AM EDT155.008.188.209.45-0.32-3.76%501,88830.41%
AMZN250620P001600002024-06-18 2:07PM EDT160.009.929.6010.85+0.47+4.97%94,37029.69%
AMZN250620P001650002024-06-18 3:13PM EDT165.0011.4211.2012.10+0.60+5.55%51,00728.51%
AMZN250620P001700002024-06-18 3:59PM EDT170.0013.1512.9013.15+0.65+5.20%502,53926.84%
AMZN250620P001750002024-06-18 3:59PM EDT175.0015.1013.0015.10+0.08+0.53%73,27326.29%
AMZN250620P001800002024-06-18 3:17PM EDT180.0017.2216.9517.25+0.82+5.00%1382,37325.75%
AMZN250620P001850002024-06-17 3:14PM EDT185.0018.7519.3019.550.00-41,16025.14%
AMZN250620P001900002024-06-17 3:51PM EDT190.0021.2521.8022.100.00-2193424.59%
AMZN250620P001950002024-06-18 2:07PM EDT195.0025.0024.4524.85+0.95+3.95%266724.04%
AMZN250620P002000002024-06-13 10:12AM EDT200.0025.4027.3529.950.00-12,40826.50%
AMZN250620P002050002024-06-14 3:54PM EDT205.0030.5528.5031.850.00-198024.21%
AMZN250620P002100002024-06-17 3:06PM EDT210.0033.1033.5536.500.00-620125.64%
AMZN250620P002150002024-06-13 9:59AM EDT215.0034.2236.8040.000.00-2013825.16%
AMZN250620P002200002024-06-18 11:25AM EDT220.0042.0240.6042.95+1.67+4.14%135023.46%
AMZN250620P002250002024-06-17 3:10PM EDT225.0043.9044.4046.250.00-36521.87%
AMZN250620P002300002024-06-11 2:26PM EDT230.0047.0048.6551.500.00-121623.74%
AMZN250620P002350002024-06-11 1:57PM EDT235.0050.6352.8554.200.00-12419.86%
AMZN250620P002400002024-06-11 2:03PM EDT240.0054.8456.7059.250.00-2421.14%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5757.1060.300.00-200.00%
AMZN250620P002500002024-06-17 12:43PM EDT250.0067.8864.5069.450.00-1523.88%
AMZN250620P002600002024-05-29 1:41PM EDT260.0077.6274.5079.500.00--026.08%
AMZN250620P002700002024-06-12 11:41AM EDT270.0081.7084.5089.500.00--028.02%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.0599.350.00-20029.39%