Mercados españoles abiertos en 6 hrs 4 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,32-0,71 (-0,48%)
Al cierre: 04:00PM EST
146,49 +0,17 (+0,12%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240315C000500002023-11-28 12:48PM EST50.0097.9996.3597.850.00-1200112.26%
AMZN240315C000550002023-11-27 10:14AM EST55.0095.0091.4592.850.00-1153104.25%
AMZN240315C000600002023-11-22 1:47PM EST60.0088.1487.0588.050.00-1320103.81%
AMZN240315C000650002023-11-07 11:01AM EST65.0079.2182.1083.100.00-137296.31%
AMZN240315C000700002023-11-20 9:37AM EST70.0078.0076.7578.250.00-201,43687.01%
AMZN240315C000750002023-11-27 2:48PM EST75.0074.7272.1073.050.00-15,76981.01%
AMZN240315C000800002023-11-22 2:38PM EST80.0067.7467.0068.350.00-54,34275.59%
AMZN240315C000850002023-11-14 10:50AM EST85.0063.7862.5563.300.00-686272.07%
AMZN240315C000900002023-11-28 11:54AM EST90.0059.0057.6058.300.00-401,30566.04%
AMZN240315C000950002023-11-29 1:43PM EST95.0053.5052.4053.800.00-11,51661.47%
AMZN240315C001000002023-11-29 3:22PM EST100.0048.6947.5549.10-0.66-1.34%32,88857.52%
AMZN240315C001050002023-11-22 2:09PM EST105.0044.7043.4044.350.00-382,71855.76%
AMZN240315C001100002023-11-29 11:27AM EST110.0038.9038.6039.10-0.83-2.09%24,77751.34%
AMZN240315C001150002023-11-29 10:08AM EST115.0035.3734.2034.55+0.58+1.67%2227,64648.12%
AMZN240315C001200002023-11-29 12:57PM EST120.0030.0929.8530.00-0.31-1.02%326,41244.54%
AMZN240315C001250002023-11-29 3:49PM EST125.0025.7025.6025.75-1.20-4.46%543,95441.97%
AMZN240315C001300002023-11-29 3:55PM EST130.0021.5821.5521.70-0.77-3.45%587,63239.61%
AMZN240315C001350002023-11-29 3:52PM EST135.0017.8017.8017.95-0.65-3.52%2386,21537.62%
AMZN240315C001400002023-11-29 3:43PM EST140.0014.4514.4014.50-0.70-4.62%41622,47235.80%
AMZN240315C001450002023-11-29 3:49PM EST145.0011.4011.3511.45-0.52-4.36%1709,50834.30%
AMZN240315C001500002023-11-29 3:59PM EST150.008.808.758.85-0.45-4.86%63320,87733.12%
AMZN240315C001550002023-11-29 2:36PM EST155.006.606.556.65-0.40-5.71%27910,20932.06%
AMZN240315C001600002023-11-29 3:57PM EST160.004.834.754.85-0.27-5.29%3016,49231.10%
AMZN240315C001650002023-11-29 3:47PM EST165.003.503.403.50-0.20-5.41%1785,41730.53%
AMZN240315C001700002023-11-29 3:52PM EST170.002.402.382.44-0.10-4.00%5686,03929.91%
AMZN240315C001750002023-11-29 3:45PM EST175.001.661.641.68-0.09-5.14%614,14929.49%
AMZN240315C001800002023-11-29 1:07PM EST180.001.131.121.15-0.08-6.61%2113,99729.26%
AMZN240315C001850002023-11-29 10:11AM EST185.000.770.750.78-0.05-6.10%122,59729.11%
AMZN240315C001900002023-11-29 12:58PM EST190.000.520.510.53-0.04-7.14%15974129.09%
AMZN240315C001950002023-11-29 1:21PM EST195.000.370.360.37-0.02-5.13%81,50929.27%
AMZN240315C002000002023-11-29 3:58PM EST200.000.260.240.26-0.02-7.14%1562,42029.49%
AMZN240315C002100002023-11-29 2:46PM EST210.000.140.120.140.00-212,49130.32%
AMZN240315C002200002023-11-29 9:38AM EST220.000.100.070.08+0.02+25.00%22,90931.25%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240315P000500002023-11-29 10:39AM EST50.000.010.000.02-0.01-50.00%6383565.63%
AMZN240315P000550002023-11-22 1:33PM EST55.000.020.000.020.00-101,09359.38%
AMZN240315P000600002023-11-29 10:46AM EST60.000.010.010.03-0.01-50.00%1053058.20%
AMZN240315P000650002023-11-28 9:35AM EST65.000.020.020.040.00-51,06355.47%
AMZN240315P000700002023-11-28 9:30AM EST70.000.040.030.050.00-12,53752.15%
AMZN240315P000750002023-11-29 11:56AM EST75.000.050.050.07-0.02-28.57%310,31950.78%
AMZN240315P000800002023-11-29 10:13AM EST80.000.080.090.10-0.01-11.11%453,70448.24%
AMZN240315P000850002023-11-27 1:33PM EST85.000.120.130.140.00-424,41245.90%
AMZN240315P000900002023-11-29 3:41PM EST90.000.200.190.21-0.02-9.09%34,47144.09%
AMZN240315P000950002023-11-29 11:52AM EST95.000.280.270.29+0.01+3.70%65,67741.90%
AMZN240315P001000002023-11-29 10:50AM EST100.000.400.390.410.00-3649,96939.94%
AMZN240315P001050002023-11-29 12:30PM EST105.000.570.550.58+0.01+1.79%18,14738.11%
AMZN240315P001100002023-11-29 2:44PM EST110.000.770.790.81-0.05-6.10%10229,04636.28%
AMZN240315P001150002023-11-29 3:51PM EST115.001.151.131.150.00-3110,06634.72%
AMZN240315P001200002023-11-29 3:28PM EST120.001.591.601.64-0.02-1.24%8313,89633.34%
AMZN240315P001250002023-11-29 3:42PM EST125.002.252.252.30+0.04+1.81%11914,41731.96%
AMZN240315P001300002023-11-29 3:52PM EST130.003.203.153.20+0.13+4.23%18114,69530.68%
AMZN240315P001350002023-11-29 2:30PM EST135.004.154.304.40-0.19-4.38%457,09229.49%
AMZN240315P001400002023-11-29 3:49PM EST140.005.905.855.95+0.20+3.51%17111,01328.33%
AMZN240315P001450002023-11-29 3:13PM EST145.007.857.757.90+0.25+3.29%1685,00127.19%
AMZN240315P001500002023-11-29 3:58PM EST150.0010.2510.1510.25+0.40+4.06%8614,87925.90%
AMZN240315P001550002023-11-29 2:31PM EST155.0012.6512.9513.150.00-5031,75124.86%
AMZN240315P001600002023-11-29 3:29PM EST160.0016.1616.2016.45+0.21+1.32%2938923.52%
AMZN240315P001650002023-11-29 9:45AM EST165.0018.7519.6020.30+0.62+3.42%178922.53%
AMZN240315P001700002023-11-21 11:52AM EST170.0027.4723.9024.700.00-11722.60%
AMZN240315P001750002023-11-22 12:52PM EST175.0028.1128.5029.150.00-101221.27%
AMZN240315P001800002023-11-28 9:49AM EST180.0034.0033.0034.150.00-3023.78%
AMZN240315P001850002023-08-08 10:13AM EST185.0046.4547.8549.100.00-21068.96%
AMZN240315P001900002023-09-08 1:07PM EST190.0051.2761.4062.650.00-20101.09%
AMZN240315P001950002023-09-08 1:07PM EST195.0056.1466.5567.600.00-10104.82%
AMZN240315P002000002023-10-27 8:54AM EST200.0072.3452.5554.000.00-1130.62%