AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231020C000450002023-05-17 3:12PM EDT45.0071.6875.5076.750.00-14796.68%
AMZN231020C000500002023-05-25 10:22AM EDT50.0066.3070.7071.850.00-15689.99%
AMZN231020C000550002023-03-22 11:09AM EDT55.0047.4053.0053.550.00-1150.00%
AMZN231020C000600002023-05-18 9:41AM EDT60.0059.5761.0062.250.00-240178.15%
AMZN231020C000650002023-05-16 10:23AM EDT65.0049.6756.2057.500.00-136073.05%
AMZN231020C000700002023-05-25 10:10AM EDT70.0047.4851.4052.800.00-144968.21%
AMZN231020C000750002023-05-26 10:34AM EDT75.0045.9546.7547.80+2.27+5.20%1261262.70%
AMZN231020C000800002023-05-26 11:20AM EDT80.0043.4042.1043.20+5.90+15.73%152258.81%
AMZN231020C000850002023-05-26 11:33AM EDT85.0039.0037.5538.60+4.70+13.70%748454.99%
AMZN231020C000900002023-05-26 1:39PM EDT90.0034.6133.2533.85+5.81+20.17%2290051.18%
AMZN231020C000950002023-05-26 2:00PM EDT95.0030.0229.0529.55+5.22+21.05%63,30049.71%
AMZN231020C001000002023-05-26 3:53PM EDT100.0025.4025.2025.45+4.35+20.67%1423,25046.92%
AMZN231020C001050002023-05-26 1:57PM EDT105.0021.9721.3521.55+4.72+27.36%1,1353,79944.34%
AMZN231020C001100002023-05-26 3:59PM EDT110.0017.8017.6517.90+3.53+24.74%2335,98641.97%
AMZN231020C001150002023-05-26 3:58PM EDT115.0014.5014.4514.55+3.20+28.32%7065,34539.82%
AMZN231020C001200002023-05-26 3:58PM EDT120.0011.5811.5011.65+2.88+33.10%8598,05638.23%
AMZN231020C001250002023-05-26 3:36PM EDT125.009.058.959.05+2.50+38.17%4754,73136.59%
AMZN231020C001300002023-05-26 3:52PM EDT130.006.656.806.90+1.76+35.99%7788,98335.32%
AMZN231020C001350002023-05-26 2:43PM EDT135.005.315.055.20+1.96+58.51%4504,65534.45%
AMZN231020C001400002023-05-26 3:58PM EDT140.003.803.703.80+1.40+58.33%3823,12333.53%
AMZN231020C001450002023-05-26 3:32PM EDT145.002.712.622.75+1.05+63.25%3414,03532.90%
AMZN231020C001500002023-05-26 3:45PM EDT150.001.871.921.98+0.62+49.60%4013,66532.50%
AMZN231020C001550002023-05-26 3:07PM EDT155.001.471.371.43+0.61+70.93%16055332.31%
AMZN231020C001600002023-05-26 3:57PM EDT160.001.010.991.03+0.43+74.14%59361932.22%
AMZN231020C001650002023-05-26 3:46PM EDT165.000.730.720.75+0.27+58.70%2341132.28%
AMZN231020C001700002023-05-26 3:47PM EDT170.000.550.530.56+0.21+61.76%392,72332.52%
AMZN231020C001750002023-05-26 3:47PM EDT175.000.400.400.43+0.17+73.91%11619032.94%
Ventaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231020P000450002023-05-26 12:57PM EDT45.000.030.030.040.00-295458.59%
AMZN231020P000500002023-05-25 10:34AM EDT50.000.060.050.07-0.02-25.00%191855.86%
AMZN231020P000550002023-05-26 1:55PM EDT55.000.110.100.11-0.03-21.43%91,11653.91%
AMZN231020P000600002023-05-25 10:32AM EDT60.000.180.160.18-0.08-30.77%13,61951.66%
AMZN231020P000650002023-05-26 3:49PM EDT65.000.280.260.29-0.08-22.22%531,54750.29%
AMZN231020P000700002023-05-26 3:45PM EDT70.000.430.400.43-0.15-25.86%1462,50748.15%
AMZN231020P000750002023-05-26 1:16PM EDT75.000.580.590.63-0.24-29.27%346,02646.17%
AMZN231020P000800002023-05-26 2:31PM EDT80.000.840.850.89-0.28-25.00%405,86244.12%
AMZN231020P000850002023-05-26 3:36PM EDT85.001.221.221.24-0.39-24.22%6311,09342.14%
AMZN231020P000900002023-05-26 3:04PM EDT90.001.651.671.71-0.53-24.31%729,52840.27%
AMZN231020P000950002023-05-26 3:00PM EDT95.002.302.272.32-0.73-24.09%8513,05438.42%
AMZN231020P001000002023-05-26 3:46PM EDT100.003.123.053.15-0.91-22.58%1779,05336.82%
AMZN231020P001050002023-05-26 3:17PM EDT105.004.174.054.15-1.13-21.32%1885,96534.97%
AMZN231020P001100002023-05-26 3:18PM EDT110.005.305.355.50-1.77-25.04%4826,90633.50%
AMZN231020P001150002023-05-26 2:59PM EDT115.007.177.007.15-1.83-20.33%4617,52231.94%
AMZN231020P001200002023-05-26 3:43PM EDT120.009.109.059.15-2.30-20.18%7694,11230.34%
AMZN231020P001250002023-05-26 3:53PM EDT125.0011.7511.4511.60-2.75-18.97%981,52228.88%
AMZN231020P001300002023-05-24 11:38AM EDT130.0016.7014.3514.500.00-11,54727.45%
AMZN231020P001350002023-05-26 2:15PM EDT135.0017.3517.6517.85-3.03-14.87%78026.04%
AMZN231020P001400002023-05-26 2:12PM EDT140.0021.0521.4021.70-4.50-17.61%11,02824.95%
AMZN231020P001450002023-05-04 1:20PM EDT145.0040.3825.5026.200.00-1025.66%
AMZN231020P001500002023-05-10 10:53AM EDT150.0041.2029.8530.800.00-10026.04%
AMZN231020P001550002023-05-11 11:19AM EDT155.0042.8034.4035.550.00-16026.69%
AMZN231020P001600002023-05-19 10:35AM EDT160.0042.9539.3040.550.00-2029.13%
AMZN231020P001700002023-05-19 9:32AM EDT170.0052.3549.3050.550.00-2233.69%