AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
AMZN240315C000500002023-05-04 3:45PM EDT50.0056.8071.9073.450.00-119477.62%
AMZN240315C000550002023-05-22 3:23PM EDT55.0063.2367.2068.850.00-111873.00%
AMZN240315C000600002023-05-23 3:43PM EDT60.0058.5162.6064.000.00-1831568.02%
AMZN240315C000650002023-05-15 12:10PM EDT65.0049.1657.9059.900.00-133765.16%
AMZN240315C000700002023-05-26 11:37AM EDT70.0055.2053.9554.70+4.02+7.85%261,33361.19%
AMZN240315C000750002023-05-26 12:02PM EDT75.0050.7048.9551.15+5.29+11.65%31,20858.63%
AMZN240315C000800002023-05-26 12:02PM EDT80.0046.6744.6546.70+5.67+13.83%495955.42%
AMZN240315C000850002023-05-26 3:20PM EDT85.0042.0041.2041.85+4.00+10.53%375952.92%
AMZN240315C000900002023-05-26 3:26PM EDT90.0037.8837.0037.90+3.68+10.76%1394850.44%
AMZN240315C000950002023-05-26 11:07AM EDT95.0034.0033.4034.40+3.55+11.66%586350.86%
AMZN240315C001000002023-05-26 3:21PM EDT100.0030.1729.8530.20+4.15+15.95%1601,40847.31%
AMZN240315C001050002023-05-26 2:27PM EDT105.0026.2726.4526.65+3.50+15.37%1691,38945.36%
AMZN240315C001100002023-05-26 3:26PM EDT110.0023.5023.1523.50+4.00+20.51%1492,52244.06%
AMZN240315C001150002023-05-26 3:44PM EDT115.0020.1020.1020.30+3.15+18.58%31325,78542.20%
AMZN240315C001200002023-05-26 3:09PM EDT120.0017.8517.3017.45+3.87+27.68%1,8724,31840.75%
AMZN240315C001250002023-05-26 3:54PM EDT125.0014.6114.6014.90+2.61+21.75%792,90539.55%
AMZN240315C001300002023-05-26 3:29PM EDT130.0012.5912.3512.60+2.66+26.79%3162,77838.44%
AMZN240315C001350002023-05-26 3:30PM EDT135.0010.5410.4010.60+2.39+29.33%1992,76237.54%
AMZN240315C001400002023-05-26 3:25PM EDT140.008.818.608.80+1.91+27.68%1,9291,92036.62%
AMZN240315C001450002023-05-26 1:06PM EDT145.007.507.057.25+2.10+38.89%2191535.82%
AMZN240315C001500002023-05-26 3:38PM EDT150.005.825.755.95+1.42+32.27%983,94635.17%
AMZN240315C001550002023-05-26 1:08PM EDT155.004.694.704.85+1.23+35.55%351,68034.60%
AMZN240315C001600002023-05-26 1:43PM EDT160.003.903.753.90+0.97+33.11%8981,94333.99%
AMZN240315C001650002023-05-26 2:41PM EDT165.003.253.003.15+1.00+44.44%1059533.58%
AMZN240315C001700002023-05-26 1:42PM EDT170.002.632.432.53+0.62+30.85%221,52333.20%
AMZN240315C001750002023-05-26 3:08PM EDT175.002.101.952.05+0.62+41.89%34154432.99%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240315P000500002023-05-26 3:58PM EDT50.000.350.320.37-0.08-18.60%952650.49%
AMZN240315P000550002023-05-26 3:56PM EDT55.000.520.470.52-0.08-13.33%41,28348.88%
AMZN240315P000600002023-05-25 1:34PM EDT60.000.890.690.750.00-339947.29%
AMZN240315P000650002023-05-26 11:19AM EDT65.000.940.951.01-0.18-16.07%21,12145.35%
AMZN240315P000700002023-05-24 1:01PM EDT70.001.271.291.34-0.27-17.53%12,09143.54%
AMZN240315P000750002023-05-26 3:11PM EDT75.001.731.711.77-0.25-12.63%171,24041.94%
AMZN240315P000800002023-05-26 2:43PM EDT80.002.222.232.38-0.58-20.71%53,47640.82%
AMZN240315P000850002023-05-26 1:26PM EDT85.002.812.792.95-0.54-16.12%14,52938.90%
AMZN240315P000900002023-05-26 2:35PM EDT90.003.603.653.75-0.70-16.28%185,10837.51%
AMZN240315P000950002023-05-26 1:34PM EDT95.004.484.554.70-1.10-19.71%312,52636.13%
AMZN240315P001000002023-05-26 2:15PM EDT100.005.785.705.85-1.14-16.47%171,80334.83%
AMZN240315P001050002023-05-26 3:42PM EDT105.007.187.057.20-1.37-16.02%653,72133.55%
AMZN240315P001100002023-05-26 3:42PM EDT110.008.748.608.75-1.66-15.96%1593,67832.22%
AMZN240315P001150002023-05-26 3:37PM EDT115.0010.5910.3010.60-1.86-14.94%38359431.04%
AMZN240315P001200002023-05-26 1:56PM EDT120.0012.2512.5012.70-2.59-17.45%6371,28929.82%
AMZN240315P001250002023-05-26 1:59PM EDT125.0014.7114.6015.10-1.34-8.35%5741,79828.64%
AMZN240315P001300002023-05-26 11:21AM EDT130.0017.2517.3017.80-3.55-17.07%531,25027.45%
AMZN240315P001350002023-05-26 11:34AM EDT135.0020.1520.4520.80-5.15-20.36%5017626.22%
AMZN240315P001400002023-05-26 10:36AM EDT140.0024.6023.4524.30-2.70-9.89%7520825.46%
AMZN240315P001450002023-05-26 1:29PM EDT145.0026.8027.3528.30-2.05-7.11%213225.39%
AMZN240315P001500002023-05-26 1:59PM EDT150.0030.9431.3032.50-3.96-11.35%2525.30%
AMZN240315P001550002023-05-26 11:32AM EDT155.0035.3035.1036.10-9.05-20.41%2021.92%
AMZN240315P001600002023-05-24 11:12AM EDT160.0044.5039.8040.850.00-2022.50%
AMZN240315P001650002023-02-06 3:51PM EDT165.0062.4170.3571.750.00--091.78%
AMZN240315P001700002023-05-10 10:29AM EDT170.0060.6549.3550.550.00-3023.91%