Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,13-2,92 (-1,54%)
Al cierre: 04:00PM EDT
185,32 -0,81 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517C000750002024-04-10 11:57AM EDT75.00110.16110.50112.550.00-17143.95%
AMZN240517C000800002024-04-05 12:31PM EDT80.00106.25106.10106.900.00-17133.20%
AMZN240517C000850002024-04-04 9:52AM EDT85.0099.20101.05102.050.00-13126.86%
AMZN240517C000900002024-04-12 12:04PM EDT90.0096.5096.1597.10+4.98+5.44%211121.68%
AMZN240517C000950002024-04-01 3:37PM EDT95.0086.2091.2592.000.00-129113.57%
AMZN240517C001000002024-04-12 12:04PM EDT100.0087.9686.2087.15-0.58-0.66%5450107.57%
AMZN240517C001050002024-04-11 12:52PM EDT105.0083.4381.2582.100.00-1644100.10%
AMZN240517C001100002024-04-12 11:48AM EDT110.0078.3476.3077.15-1.36-1.71%325894.43%
AMZN240517C001150002024-04-12 11:52AM EDT115.0071.1071.5072.35-3.50-4.69%211692.43%
AMZN240517C001200002024-04-11 9:53AM EDT120.0067.4466.4567.300.00-124484.38%
AMZN240517C001250002024-04-10 10:43AM EDT125.0061.1361.4062.250.00-110276.61%
AMZN240517C001300002024-04-12 12:43PM EDT130.0056.3756.5057.50-4.03-6.67%3383073.58%
AMZN240517C001350002024-04-12 3:41PM EDT135.0051.6051.7552.35-3.82-6.89%8047567.99%
AMZN240517C001400002024-04-12 3:41PM EDT140.0046.7046.6547.55-3.55-7.06%661,42562.43%
AMZN240517C001450002024-04-12 3:47PM EDT145.0041.9541.8542.80-3.30-7.29%1042,36259.18%
AMZN240517C001500002024-04-12 3:56PM EDT150.0037.3437.4038.15-3.31-8.14%294,61857.69%
AMZN240517C001550002024-04-12 3:42PM EDT155.0032.7032.7033.35-3.40-9.42%832,68953.37%
AMZN240517C001600002024-04-12 3:56PM EDT160.0028.1928.1528.35-2.86-9.21%31111,18049.22%
AMZN240517C001650002024-04-12 2:54PM EDT165.0023.3623.7524.00-3.25-12.21%13114,27946.70%
AMZN240517C001700002024-04-12 3:41PM EDT170.0019.7019.6519.85-2.50-11.26%35411,01044.30%
AMZN240517C001750002024-04-12 3:59PM EDT175.0016.0015.9016.10-2.18-11.99%40218,06842.71%
AMZN240517C001800002024-04-12 3:59PM EDT180.0012.6512.6012.70-1.82-12.58%61919,37341.22%
AMZN240517C001850002024-04-12 3:59PM EDT185.009.709.709.90-1.55-13.78%2,52617,10540.70%
AMZN240517C001900002024-04-12 3:59PM EDT190.007.307.257.40-1.25-14.62%4,83635,91839.65%
AMZN240517C001950002024-04-12 3:59PM EDT195.005.355.255.40-0.95-15.08%2,01123,56538.94%
AMZN240517C002000002024-04-12 3:59PM EDT200.003.753.703.80-0.75-16.67%8,94133,13638.21%
AMZN240517C002050002024-04-12 3:50PM EDT205.002.572.562.64-0.58-18.41%6847,04037.88%
AMZN240517C002100002024-04-12 3:59PM EDT210.001.761.721.80-0.38-17.76%6208,15537.70%
AMZN240517C002150002024-04-12 3:59PM EDT215.001.181.151.20-0.25-17.48%1,91667,29237.55%
AMZN240517C002200002024-04-12 3:54PM EDT220.000.760.750.79-0.19-20.00%6039,64737.53%
AMZN240517C002250002024-04-12 3:41PM EDT225.000.500.470.53-0.11-18.03%1311,00337.79%
AMZN240517C002300002024-04-12 3:40PM EDT230.000.320.310.36-0.11-25.58%621,43338.23%
AMZN240517C002350002024-04-12 2:02PM EDT235.000.230.200.25-0.02-8.00%10342838.82%
AMZN240517C002400002024-04-12 10:13AM EDT240.000.180.130.180.00-140439.60%
AMZN240517C002450002024-04-12 2:35PM EDT245.000.100.080.13-0.01-9.09%21,11140.33%
AMZN240517C002500002024-04-12 3:59PM EDT250.000.070.070.09-0.01-12.50%1,0281,02140.82%
AMZN240517C002550002024-04-12 3:57PM EDT255.000.040.040.06-0.01-20.00%4,4566,73741.02%
AMZN240517C002600002024-04-12 10:10AM EDT260.000.030.020.040.00-2254,49241.41%
AMZN240517C002650002024-04-11 2:22PM EDT265.000.030.010.040.00-1016143.36%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240517P000750002024-04-12 3:54PM EDT75.000.020.000.03-0.01-33.33%21,57598.44%
AMZN240517P000800002024-04-03 9:30AM EDT80.000.120.000.060.00-21,06898.44%
AMZN240517P000850002024-03-13 11:07AM EDT85.000.020.000.030.00-574785.94%
AMZN240517P000900002024-04-02 11:49AM EDT90.000.050.000.070.00-125686.72%
AMZN240517P000950002024-04-12 2:17PM EDT95.000.010.010.07-0.02-66.67%12,65681.64%
AMZN240517P001000002024-04-12 1:56PM EDT100.000.040.030.070.00-1091,50777.73%
AMZN240517P001050002024-04-12 3:58PM EDT105.000.050.040.050.00-2,2723,80871.09%
AMZN240517P001100002024-04-12 3:58PM EDT110.000.050.050.06-0.01-16.67%4,4942,81667.19%
AMZN240517P001150002024-04-10 2:49PM EDT115.000.080.060.110.00-286465.23%
AMZN240517P001200002024-04-12 1:25PM EDT120.000.100.080.14-0.01-9.09%132,99362.11%
AMZN240517P001250002024-04-12 10:27AM EDT125.000.130.110.16+0.02+18.18%190458.50%
AMZN240517P001300002024-04-12 2:48PM EDT130.000.190.150.20+0.05+35.71%167,38155.37%
AMZN240517P001350002024-04-12 3:53PM EDT135.000.240.220.25+0.07+41.18%286,75052.54%
AMZN240517P001400002024-04-12 2:19PM EDT140.000.330.290.32+0.09+37.50%504,80949.95%
AMZN240517P001450002024-04-12 2:56PM EDT145.000.420.400.44+0.11+35.48%636,75047.41%
AMZN240517P001500002024-04-12 3:46PM EDT150.000.600.580.61+0.17+39.53%69320,93045.02%
AMZN240517P001550002024-04-12 3:59PM EDT155.000.850.830.87+0.22+34.92%35414,85742.92%
AMZN240517P001600002024-04-12 3:57PM EDT160.001.241.201.26+0.35+39.33%1,16717,33641.11%
AMZN240517P001650002024-04-12 3:46PM EDT165.001.861.811.88+0.53+39.85%1,76610,68139.84%
AMZN240517P001700002024-04-12 3:59PM EDT170.002.712.662.71+0.70+34.83%1,08214,20838.38%
AMZN240517P001750002024-04-12 3:59PM EDT175.003.973.854.00+0.99+33.22%1,19911,43137.78%
AMZN240517P001800002024-04-12 3:59PM EDT180.005.575.505.60+1.21+27.75%2,25510,29136.76%
AMZN240517P001850002024-04-12 3:58PM EDT185.007.657.607.70+1.47+23.79%1,0525,13536.02%
AMZN240517P001900002024-04-12 3:58PM EDT190.0010.2610.1510.30+1.77+20.85%7813,91435.41%
AMZN240517P001950002024-04-12 3:47PM EDT195.0013.4513.1513.40+2.25+20.09%781,54034.92%
AMZN240517P002000002024-04-12 3:56PM EDT200.0016.9416.5517.45+2.47+17.07%17241937.10%
AMZN240517P002050002024-04-12 12:09PM EDT205.0019.9020.0521.20+2.02+11.30%416936.05%
AMZN240517P002100002024-04-11 2:49PM EDT210.0021.9024.3525.400.00-3611135.77%
AMZN240517P002150002024-04-11 3:53PM EDT215.0026.3628.8030.050.00-6937.39%
AMZN240517P002200002024-04-12 12:38PM EDT220.0034.6033.6034.35+3.70+11.97%13033.62%
AMZN240517P002250002024-04-11 1:42PM EDT225.0036.0038.3039.400.00-515137.84%
AMZN240517P002300002024-04-11 2:44PM EDT230.0040.5743.5044.350.00-1140.38%
AMZN240517P002400002024-02-28 10:56AM EDT240.0066.5759.4560.050.00-1090.76%
AMZN240517P002500002024-04-11 3:10PM EDT250.0060.5363.4064.25+60.53--050.44%