Mercados españoles cerrados en 6 hrs 38 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
185,69 -0,72 (-0,39%)
Antes de la apertura: 04:51AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260618C000750002024-07-23 11:25AM EDT75.00123.000.000.000.00-400.00%
AMZN260618C000800002024-07-17 3:49PM EDT80.00116.690.000.000.00-200.00%
AMZN260618C000850002024-07-05 11:33AM EDT85.00124.600.000.000.00-200.00%
AMZN260618C000900002024-07-16 3:57PM EDT90.00114.330.000.000.00-100.00%
AMZN260618C000950002024-07-15 2:55PM EDT95.00108.450.000.000.00-100.00%
AMZN260618C001000002024-07-23 12:27PM EDT100.0099.450.000.000.00-500.00%
AMZN260618C001050002024-05-28 11:59AM EDT105.0090.05103.55107.550.00-27674.35%
AMZN260618C001100002024-07-16 10:55AM EDT110.0098.000.000.000.00-100.00%
AMZN260618C001150002024-07-19 9:31AM EDT115.0080.280.000.000.00-200.00%
AMZN260618C001200002024-07-22 12:09PM EDT120.0079.480.000.000.00-100.00%
AMZN260618C001250002024-07-10 3:21PM EDT125.0090.920.000.000.00-100.00%
AMZN260618C001300002024-07-23 1:42PM EDT130.0075.590.000.000.00-100.00%
AMZN260618C001350002024-07-19 1:35PM EDT135.0068.350.000.000.00-200.00%
AMZN260618C001400002024-07-23 3:35PM EDT140.0068.250.000.000.00-1100.00%
AMZN260618C001450002024-07-23 10:44AM EDT145.0066.400.000.000.00-200.00%
AMZN260618C001500002024-07-23 11:45AM EDT150.0062.800.000.000.00-100.00%
AMZN260618C001550002024-07-22 9:42AM EDT155.0055.570.000.000.00-100.00%
AMZN260618C001600002024-07-23 2:25PM EDT160.0055.600.000.000.00-100.00%
AMZN260618C001650002024-07-22 3:57PM EDT165.0049.350.000.000.00-100.00%
AMZN260618C001700002024-07-23 10:19AM EDT170.0051.250.000.000.00-2100.00%
AMZN260618C001750002024-07-23 3:01PM EDT175.0047.200.000.000.00-500.00%
AMZN260618C001800002024-07-23 2:09PM EDT180.0044.550.000.000.00-500.00%
AMZN260618C001850002024-07-23 2:35PM EDT185.0042.190.000.000.00-900.00%
AMZN260618C001900002024-07-23 2:52PM EDT190.0039.740.000.000.00-3100.39%
AMZN260618C001950002024-07-23 2:28PM EDT195.0037.160.000.000.00-200.78%
AMZN260618C002000002024-07-23 3:05PM EDT200.0034.950.000.000.00-1801.56%
AMZN260618C002050002024-07-19 3:39PM EDT205.0030.520.000.000.00-1001.56%
AMZN260618C002100002024-07-23 12:13PM EDT210.0031.660.000.000.00-401.56%
AMZN260618C002150002024-07-23 3:44PM EDT215.0028.750.000.000.00-5101.56%
AMZN260618C002200002024-07-22 3:14PM EDT220.0025.600.000.000.00-7803.13%
AMZN260618C002250002024-07-23 11:02AM EDT225.0026.100.000.000.00-1203.13%
AMZN260618C002300002024-07-19 3:04PM EDT230.0022.400.000.000.00-7803.13%
AMZN260618C002350002024-07-19 11:23AM EDT235.0021.270.000.000.00-203.13%
AMZN260618C002400002024-07-23 10:03AM EDT240.0021.000.000.000.00-703.13%
AMZN260618C002450002024-07-19 9:32AM EDT245.0018.010.000.000.00-1003.13%
AMZN260618C002500002024-07-23 9:30AM EDT250.0017.350.000.000.00-203.13%
AMZN260618C002550002024-07-22 9:30AM EDT255.0016.050.000.000.00-106.25%
AMZN260618C002600002024-07-22 12:09PM EDT260.0014.630.000.000.00-106.25%
AMZN260618C002700002024-07-23 10:43AM EDT270.0014.500.000.000.00-1006.25%
AMZN260618C002800002024-07-23 10:31AM EDT280.0012.500.000.000.00-106.25%
AMZN260618C002900002024-07-23 9:46AM EDT290.0010.500.000.000.00-106.25%
AMZN260618C003000002024-07-23 12:48PM EDT300.009.350.000.000.00-706.25%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260618P000750002024-07-19 12:43PM EDT75.001.200.000.000.00-5012.50%
AMZN260618P000800002024-07-15 3:44PM EDT80.001.250.000.000.00-10012.50%
AMZN260618P000850002024-07-18 10:48AM EDT85.001.670.000.000.00-1012.50%
AMZN260618P000900002024-07-12 2:10PM EDT90.001.750.000.000.00-1012.50%
AMZN260618P000950002024-07-17 1:55PM EDT95.002.360.000.000.00-3012.50%
AMZN260618P001000002024-07-22 3:50PM EDT100.002.780.000.000.00-5012.50%
AMZN260618P001050002024-07-17 9:33AM EDT105.003.090.000.000.00-306.25%
AMZN260618P001100002024-07-22 9:52AM EDT110.003.900.000.000.00-606.25%
AMZN260618P001150002024-06-27 11:23AM EDT115.003.850.000.000.00-206.25%
AMZN260618P001200002024-07-23 10:22AM EDT120.004.900.000.000.00-706.25%
AMZN260618P001250002024-07-23 9:59AM EDT125.005.800.000.000.00-1306.25%
AMZN260618P001300002024-07-23 1:56PM EDT130.006.750.000.000.00-25106.25%
AMZN260618P001350002024-07-17 9:33AM EDT135.007.790.000.000.00-106.25%
AMZN260618P001400002024-07-22 2:00PM EDT140.009.550.000.000.00-2003.13%
AMZN260618P001450002024-07-23 2:10PM EDT145.0010.200.000.000.00-103.13%
AMZN260618P001500002024-07-23 10:22AM EDT150.0011.350.000.000.00-803.13%
AMZN260618P001550002024-07-19 9:30AM EDT155.0014.800.000.000.00-1003.13%
AMZN260618P001600002024-07-23 2:38PM EDT160.0014.640.000.000.00-7803.13%
AMZN260618P001650002024-07-22 3:49PM EDT165.0017.500.000.000.00-401.56%
AMZN260618P001700002024-07-18 2:36PM EDT170.0019.640.000.000.00-1001.56%
AMZN260618P001750002024-07-23 10:43AM EDT175.0020.000.000.000.00-500.78%
AMZN260618P001800002024-07-23 3:38PM EDT180.0022.600.000.000.00-6000.78%
AMZN260618P001850002024-07-23 10:08AM EDT185.0024.400.000.000.00-200.20%
AMZN260618P001900002024-07-19 12:34PM EDT190.0029.300.000.000.00-200.00%
AMZN260618P001950002024-07-18 10:34AM EDT195.0030.750.000.000.00-100.00%
AMZN260618P002000002024-07-22 9:40AM EDT200.0034.320.000.000.00-300.00%
AMZN260618P002050002024-05-24 11:30AM EDT205.0037.5533.5034.400.00-15722.38%
AMZN260618P002100002024-07-23 2:53PM EDT210.0037.910.000.000.00-100.00%
AMZN260618P002150002024-07-18 3:22PM EDT215.0043.750.000.000.00-1500.00%
AMZN260618P002200002024-07-18 1:38PM EDT220.0046.400.000.000.00-700.00%
AMZN260618P002250002024-07-18 2:36PM EDT225.0049.820.000.000.00-400.00%
AMZN260618P002300002024-07-09 2:43PM EDT230.0044.020.000.000.00-100.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2229.14%
AMZN260618P002400002024-07-02 3:03PM EDT240.0050.840.000.000.00-200.00%
AMZN260618P002450002024-06-26 12:31PM EDT245.0058.570.000.000.00-500.00%
AMZN260618P002500002024-07-17 3:39PM EDT250.0066.380.000.000.00-600.00%
AMZN260618P002550002024-06-24 10:24AM EDT255.0066.870.000.000.00-100.00%
AMZN260618P002600002024-06-24 10:24AM EDT260.0071.120.000.000.00-100.00%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-1017.22%
AMZN260618P002800002024-06-24 10:40AM EDT280.0090.950.000.000.00--00.00%