Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.132,43 +8,20 (+0,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-07-19 2:39PM EDT | 65.00 | 121.90 | 114.65 | 117.85 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN250919C00070000 | 2024-08-20 10:11AM EDT | 70.00 | 113.20 | 118.85 | 121.40 | 0.00 | - | 1 | 3 | 74.19% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN250919C00080000 | 2024-08-14 3:32PM EDT | 80.00 | 95.00 | 109.55 | 112.15 | 0.00 | - | 2 | 4,013 | 68.69% |
| AMZN250919C00085000 | 2024-08-06 2:50PM EDT | 85.00 | 86.04 | 96.95 | 99.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 90.00 | 95.50 | 100.20 | 102.90 | 0.00 | - | 1 | 45 | 63.32% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 95.00 | 88.65 | 95.70 | 98.20 | 0.00 | - | 2 | 6 | 60.90% |
| AMZN250919C00100000 | 2024-09-06 3:25PM EDT | 100.00 | 79.20 | 90.95 | 93.75 | 0.00 | - | 3 | 166 | 58.50% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 105.00 | 78.70 | 86.40 | 89.05 | 0.00 | - | 1 | 19 | 56.06% |
| AMZN250919C00110000 | 2024-09-13 2:56PM EDT | 110.00 | 83.50 | 81.90 | 84.65 | +0.60 | +0.72% | 5 | 200 | 54.16% |
| AMZN250919C00115000 | 2024-09-12 3:46PM EDT | 115.00 | 79.05 | 77.55 | 79.25 | 0.00 | - | 5 | 85 | 51.06% |
| AMZN250919C00120000 | 2024-09-10 1:57PM EDT | 120.00 | 68.93 | 73.90 | 75.35 | 0.00 | - | 2 | 68 | 50.86% |
| AMZN250919C00125000 | 2024-09-12 2:35PM EDT | 125.00 | 70.70 | 69.90 | 71.10 | -0.25 | -0.35% | 1 | 228 | 50.96% |
| AMZN250919C00130000 | 2024-09-12 2:00PM EDT | 130.00 | 66.00 | 65.70 | 66.85 | 0.00 | - | 1 | 313 | 49.21% |
| AMZN250919C00135000 | 2024-09-13 9:43AM EDT | 135.00 | 63.21 | 60.80 | 62.95 | +0.51 | +0.81% | 1 | 100 | 48.11% |
| AMZN250919C00140000 | 2024-09-12 3:00PM EDT | 140.00 | 58.75 | 57.65 | 58.15 | 0.00 | - | 3 | 713 | 45.15% |
| AMZN250919C00145000 | 2024-09-12 3:41PM EDT | 145.00 | 54.65 | 53.75 | 54.30 | 0.00 | - | 1 | 270 | 43.99% |
| AMZN250919C00150000 | 2024-09-13 10:20AM EDT | 150.00 | 52.00 | 49.60 | 50.60 | +0.58 | +1.13% | 1 | 533 | 42.96% |
| AMZN250919C00155000 | 2024-09-11 3:49PM EDT | 155.00 | 44.50 | 46.60 | 47.10 | 0.00 | - | 1 | 678 | 42.13% |
| AMZN250919C00160000 | 2024-09-13 2:33PM EDT | 160.00 | 43.65 | 42.65 | 43.55 | +0.80 | +1.87% | 15 | 2,941 | 41.05% |
| AMZN250919C00165000 | 2024-09-13 12:56PM EDT | 165.00 | 40.20 | 39.60 | 40.25 | +1.00 | +2.55% | 6 | 353 | 40.22% |
| AMZN250919C00170000 | 2024-09-13 11:12AM EDT | 170.00 | 37.60 | 36.35 | 37.15 | +0.65 | +1.76% | 2 | 364 | 39.53% |
| AMZN250919C00175000 | 2024-09-13 2:58PM EDT | 175.00 | 34.20 | 33.50 | 34.80 | +0.60 | +1.79% | 19 | 572 | 39.73% |
| AMZN250919C00180000 | 2024-09-13 3:37PM EDT | 180.00 | 31.43 | 31.00 | 31.90 | -0.22 | -0.70% | 26 | 1,011 | 38.96% |
| AMZN250919C00185000 | 2024-09-13 11:04AM EDT | 185.00 | 28.97 | 27.90 | 28.65 | -0.03 | -0.10% | 14 | 1,395 | 37.56% |
| AMZN250919C00190000 | 2024-09-13 2:04PM EDT | 190.00 | 26.44 | 25.80 | 26.15 | -0.32 | -1.20% | 45 | 1,496 | 37.01% |
| AMZN250919C00195000 | 2024-09-13 10:32AM EDT | 195.00 | 24.27 | 23.20 | 24.25 | +1.22 | +5.29% | 1 | 444 | 37.10% |
| AMZN250919C00200000 | 2024-09-13 2:05PM EDT | 200.00 | 21.65 | 21.15 | 21.65 | -0.40 | -1.81% | 34 | 3,505 | 36.08% |
| AMZN250919C00205000 | 2024-09-12 11:25AM EDT | 205.00 | 19.47 | 19.00 | 20.00 | +0.92 | +4.96% | 3 | 588 | 36.16% |
| AMZN250919C00210000 | 2024-09-13 2:46PM EDT | 210.00 | 17.80 | 17.15 | 18.10 | -0.15 | -0.84% | 10 | 1,184 | 35.74% |
| AMZN250919C00215000 | 2024-09-12 3:58PM EDT | 215.00 | 16.25 | 15.35 | 15.95 | 0.00 | - | 1 | 644 | 34.81% |
| AMZN250919C00220000 | 2024-09-12 2:47PM EDT | 220.00 | 14.24 | 13.90 | 14.70 | -0.52 | -3.52% | 3 | 2,452 | 34.94% |
| AMZN250919C00225000 | 2024-09-12 2:34PM EDT | 225.00 | 13.17 | 12.30 | 12.85 | 0.00 | - | 11 | 700 | 34.09% |
| AMZN250919C00230000 | 2024-09-12 1:56PM EDT | 230.00 | 11.83 | 11.25 | 11.90 | +0.38 | +3.32% | 1 | 450 | 34.35% |
| AMZN250919C00235000 | 2024-09-11 3:59PM EDT | 235.00 | 9.82 | 10.00 | 10.70 | 0.00 | - | 1 | 713 | 34.12% |
| AMZN250919C00240000 | 2024-09-13 1:11PM EDT | 240.00 | 9.45 | 8.95 | 9.15 | +0.43 | +4.77% | 3 | 606 | 33.19% |
| AMZN250919C00245000 | 2024-09-12 3:55PM EDT | 245.00 | 8.35 | 8.00 | 8.60 | 0.00 | - | 4 | 788 | 33.68% |
| AMZN250919C00250000 | 2024-09-13 1:57PM EDT | 250.00 | 7.50 | 7.20 | 7.35 | -0.05 | -0.66% | 12 | 772 | 32.89% |
| AMZN250919C00255000 | 2024-09-13 1:08PM EDT | 255.00 | 6.65 | 6.35 | 6.55 | -0.05 | -0.75% | 1 | 2,734 | 32.72% |
| AMZN250919C00260000 | 2024-09-13 12:13PM EDT | 260.00 | 5.90 | 5.60 | 6.10 | +0.15 | +2.61% | 3 | 560 | 33.06% |
| AMZN250919C00270000 | 2024-09-12 1:55PM EDT | 270.00 | 4.55 | 4.45 | 4.80 | 0.00 | - | 1 | 558 | 32.67% |
| AMZN250919C00280000 | 2024-09-13 3:24PM EDT | 280.00 | 3.65 | 3.50 | 3.85 | -0.12 | -3.18% | 1 | 321 | 32.54% |
| AMZN250919C00290000 | 2024-09-12 9:55AM EDT | 290.00 | 2.75 | 2.78 | 3.45 | 0.00 | - | 1 | 177 | 33.40% |
| AMZN250919C00300000 | 2024-09-13 3:49PM EDT | 300.00 | 2.30 | 2.21 | 2.39 | +0.09 | +4.07% | 10 | 2,432 | 32.11% |
Opciones de ventapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-09-12 3:37PM EDT | 65.00 | 0.25 | 0.21 | 0.33 | 0.00 | - | 50 | 321 | 49.37% |
| AMZN250919P00070000 | 2024-08-08 11:12AM EDT | 70.00 | 0.73 | 0.31 | 0.65 | 0.00 | - | 1 | 76 | 51.37% |
| AMZN250919P00075000 | 2024-08-29 10:40AM EDT | 75.00 | 0.48 | 0.19 | 0.57 | 0.00 | - | 2 | 92 | 46.97% |
| AMZN250919P00080000 | 2024-09-04 2:29PM EDT | 80.00 | 0.65 | 0.44 | 0.57 | 0.00 | - | 101 | 405 | 43.92% |
| AMZN250919P00085000 | 2024-09-09 9:46AM EDT | 85.00 | 0.84 | 0.58 | 0.71 | 0.00 | - | 2 | 213 | 42.68% |
| AMZN250919P00090000 | 2024-09-09 2:13PM EDT | 90.00 | 0.99 | 0.56 | 0.91 | 0.00 | - | 2 | 171 | 41.76% |
| AMZN250919P00095000 | 2024-09-13 9:48AM EDT | 95.00 | 0.90 | 0.83 | 0.98 | -0.30 | -25.00% | 28 | 118 | 39.59% |
| AMZN250919P00100000 | 2024-09-13 2:14PM EDT | 100.00 | 1.10 | 1.03 | 1.17 | -0.11 | -9.09% | 1 | 1,369 | 38.31% |
| AMZN250919P00105000 | 2024-08-15 11:02AM EDT | 105.00 | 1.60 | 1.04 | 1.55 | 0.00 | - | 15 | 99 | 37.99% |
| AMZN250919P00110000 | 2024-09-13 11:10AM EDT | 110.00 | 1.67 | 1.55 | 1.77 | -0.08 | -4.57% | 11 | 156 | 36.51% |
| AMZN250919P00115000 | 2024-09-12 10:46AM EDT | 115.00 | 2.15 | 1.92 | 2.08 | 0.00 | - | 1 | 387 | 35.35% |
| AMZN250919P00120000 | 2024-09-13 1:52PM EDT | 120.00 | 2.40 | 2.39 | 2.53 | -0.05 | -2.04% | 2 | 217 | 34.58% |
| AMZN250919P00125000 | 2024-09-13 11:51AM EDT | 125.00 | 2.96 | 2.90 | 3.05 | -0.89 | -23.12% | 1 | 868 | 33.81% |
| AMZN250919P00130000 | 2024-09-13 11:51AM EDT | 130.00 | 3.57 | 3.50 | 3.70 | -0.08 | -2.19% | 6 | 2,408 | 33.20% |
| AMZN250919P00135000 | 2024-09-13 9:58AM EDT | 135.00 | 4.22 | 4.20 | 4.40 | -0.30 | -6.64% | 10 | 2,190 | 32.48% |
| AMZN250919P00140000 | 2024-09-13 3:56PM EDT | 140.00 | 5.15 | 5.05 | 5.25 | -0.28 | -5.16% | 4 | 9,256 | 31.89% |
| AMZN250919P00145000 | 2024-09-13 1:48PM EDT | 145.00 | 6.03 | 6.05 | 6.35 | -0.12 | -1.95% | 2 | 1,378 | 31.58% |
| AMZN250919P00150000 | 2024-09-13 1:48PM EDT | 150.00 | 7.11 | 7.15 | 7.35 | -0.14 | -1.93% | 24 | 3,845 | 30.80% |
| AMZN250919P00155000 | 2024-09-13 1:45PM EDT | 155.00 | 8.36 | 8.10 | 9.00 | -1.79 | -17.64% | 10 | 664 | 30.97% |
| AMZN250919P00160000 | 2024-09-13 1:58PM EDT | 160.00 | 9.80 | 9.75 | 10.05 | -0.30 | -2.97% | 13 | 775 | 29.81% |
| AMZN250919P00165000 | 2024-09-13 1:59PM EDT | 165.00 | 11.35 | 11.30 | 12.05 | -0.45 | -3.81% | 11 | 708 | 29.98% |
| AMZN250919P00170000 | 2024-09-11 3:59PM EDT | 170.00 | 13.79 | 12.95 | 13.75 | 0.00 | - | 3 | 1,435 | 29.39% |
| AMZN250919P00175000 | 2024-09-13 9:36AM EDT | 175.00 | 15.00 | 14.90 | 15.70 | -3.95 | -20.84% | 1 | 1,199 | 28.93% |
| AMZN250919P00180000 | 2024-09-13 12:49PM EDT | 180.00 | 17.25 | 16.80 | 17.45 | +0.27 | +1.59% | 13 | 950 | 27.97% |
| AMZN250919P00185000 | 2024-09-12 12:08PM EDT | 185.00 | 20.16 | 19.20 | 20.05 | 0.00 | - | 3 | 1,067 | 27.93% |
| AMZN250919P00190000 | 2024-09-12 2:39PM EDT | 190.00 | 21.53 | 21.60 | 22.45 | 0.00 | - | 1 | 612 | 27.37% |
| AMZN250919P00195000 | 2024-09-12 1:24PM EDT | 195.00 | 24.70 | 24.00 | 25.10 | 0.00 | - | 8 | 489 | 26.91% |
| AMZN250919P00200000 | 2024-09-13 2:00PM EDT | 200.00 | 26.95 | 26.95 | 27.65 | -0.20 | -0.74% | 18 | 588 | 26.07% |
| AMZN250919P00205000 | 2024-09-11 2:00PM EDT | 205.00 | 33.15 | 29.20 | 31.00 | 0.00 | - | 5 | 122 | 26.06% |
| AMZN250919P00210000 | 2024-09-05 10:12AM EDT | 210.00 | 38.45 | 32.25 | 33.70 | 0.00 | - | 2 | 749 | 24.90% |
| AMZN250919P00215000 | 2024-08-05 12:22PM EDT | 215.00 | 56.00 | 43.50 | 46.25 | 0.00 | - | 100 | 0 | 37.28% |
| AMZN250919P00220000 | 2024-09-12 3:36PM EDT | 220.00 | 39.90 | 39.35 | 41.00 | 0.00 | - | 250 | 433 | 24.51% |
| AMZN250919P00225000 | 2024-08-19 1:46PM EDT | 225.00 | 49.88 | 43.20 | 45.15 | 0.00 | - | 2 | 381 | 24.77% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 230.00 | 53.85 | 46.85 | 48.40 | 0.00 | - | 2 | 293 | 23.26% |
| AMZN250919P00235000 | 2024-08-16 11:58AM EDT | 235.00 | 57.81 | 49.70 | 52.60 | 0.00 | - | 2 | 94 | 23.12% |
| AMZN250919P00240000 | 2024-08-01 11:07AM EDT | 240.00 | 55.75 | 60.10 | 62.70 | 0.00 | - | 12 | 0 | 33.29% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 245.00 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 44.24% |
| AMZN250919P00250000 | 2024-07-23 10:22AM EDT | 250.00 | 62.58 | 73.15 | 75.70 | 0.00 | - | 2 | 0 | 40.70% |
| AMZN250919P00255000 | 2024-08-13 3:51PM EDT | 255.00 | 84.92 | 67.55 | 70.30 | 0.00 | - | 1 | 0 | 22.27% |
| AMZN250919P00260000 | 2024-08-15 1:00PM EDT | 260.00 | 83.56 | 72.65 | 74.75 | 0.00 | - | 2 | 0 | 21.41% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 280.00 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 42.51% |
© 2024 Yahoo. Todos los derechos reservados.