Mercados españoles abiertos en 5 hrs 22 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,15+1,40 (+0,77%)
Al cierre: 04:00PM EDT
181,93 -0,22 (-0,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C001000002024-05-28 10:37AM EDT100.0081.3581.6582.80+0.74+0.92%855269.53%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.2376.6577.850.00-1124257.81%
AMZN240531C001100002024-05-28 10:40AM EDT110.0071.4271.6572.85-2.53-3.42%411238.28%
AMZN240531C001150002024-05-28 3:49PM EDT115.0066.7366.6567.85+1.01+1.54%2342218.75%
AMZN240531C001200002024-05-28 9:46AM EDT120.0060.1361.6562.85-2.09-3.36%124200.78%
AMZN240531C001250002024-05-28 9:46AM EDT125.0054.6056.6557.85-0.74-1.34%2106182.81%
AMZN240531C001300002024-05-28 1:31PM EDT130.0051.0451.7052.85-1.31-2.50%112171.09%
AMZN240531C001350002024-05-28 9:30AM EDT135.0044.9146.7047.60-0.84-1.84%15650.00%
AMZN240531C001400002024-05-28 2:58PM EDT140.0041.4041.7542.85+0.81+2.00%89139141.41%
AMZN240531C001450002024-05-28 10:40AM EDT145.0036.4537.0037.80+0.76+2.13%1151135.74%
AMZN240531C001480002024-05-24 3:44PM EDT148.0032.4833.6534.800.00-55103.91%
AMZN240531C001490002024-05-24 3:44PM EDT149.0031.5033.0033.850.00-55124.22%
AMZN240531C001500002024-05-28 3:57PM EDT150.0031.9032.0032.80+1.31+4.28%16499118.56%
AMZN240531C001550002024-05-28 2:27PM EDT155.0026.5826.8527.90+0.83+3.22%2113799.80%
AMZN240531C001575002024-05-28 2:25PM EDT157.5024.0524.2025.20+0.55+2.34%5371.88%
AMZN240531C001600002024-05-28 3:55PM EDT160.0021.9221.8522.80+1.13+5.44%526279.39%
AMZN240531C001625002024-05-28 3:59PM EDT162.5019.8019.3020.05+1.79+9.94%51453.13%
AMZN240531C001650002024-05-28 2:30PM EDT165.0016.4016.9017.70-0.78-4.54%4825061.72%
AMZN240531C001675002024-05-28 3:50PM EDT167.5014.4014.2015.30+1.00+7.46%1410750.00%
AMZN240531C001700002024-05-28 3:50PM EDT170.0011.9012.0512.50+1.20+11.21%3841,18455.66%
AMZN240531C001725002024-05-28 3:50PM EDT172.509.459.5510.15+1.21+14.68%18723451.56%
AMZN240531C001750002024-05-28 3:57PM EDT175.007.157.357.60+0.99+16.07%6421,28740.28%
AMZN240531C001775002024-05-28 3:59PM EDT177.505.135.055.20+1.13+28.25%1,32078832.42%
AMZN240531C001800002024-05-28 3:59PM EDT180.003.103.053.15+0.73+30.80%19,6425,37728.76%
AMZN240531C001825002024-05-28 3:59PM EDT182.501.561.531.59+0.34+27.87%36,63311,38926.69%
AMZN240531C001850002024-05-28 3:59PM EDT185.000.640.640.67+0.11+20.75%30,83125,40626.12%
AMZN240531C001875002024-05-28 3:59PM EDT187.500.230.220.230.00-9,0839,02625.98%
AMZN240531C001900002024-05-28 3:59PM EDT190.000.080.070.08-0.01-11.11%13,17018,96027.15%
AMZN240531C001925002024-05-28 3:58PM EDT192.500.030.030.04-0.01-25.00%3,6775,11330.08%
AMZN240531C001950002024-05-28 3:51PM EDT195.000.020.020.03-0.01-33.33%8457,89634.38%
AMZN240531C001975002024-05-28 3:49PM EDT197.500.010.010.02-0.02-66.67%5612,13437.89%
AMZN240531C002000002024-05-28 3:59PM EDT200.000.010.000.020.00-2,8307,49342.97%
AMZN240531C002025002024-05-28 2:52PM EDT202.500.010.000.01-0.01-50.00%7087044.53%
AMZN240531C002050002024-05-28 3:54PM EDT205.000.010.000.010.00-975,01448.44%
AMZN240531C002075002024-05-28 12:12PM EDT207.500.010.000.010.00-1,7102,14150.00%
AMZN240531C002100002024-05-28 1:44PM EDT210.000.010.000.010.00-1802,76453.13%
AMZN240531C002125002024-05-24 11:26AM EDT212.500.010.000.010.00-1514857.81%
AMZN240531C002150002024-05-23 3:18PM EDT215.000.010.000.010.00-3333,25962.50%
AMZN240531C002200002024-05-23 10:53AM EDT220.000.010.000.010.00-82,93468.75%
AMZN240531C002250002024-05-22 2:00PM EDT225.000.010.000.010.00-20092778.13%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.020.00-341489.06%
AMZN240531C002350002024-05-28 3:14PM EDT235.000.010.000.020.00-132396.88%
AMZN240531C002400002024-05-24 2:41PM EDT240.000.010.000.080.00-1351119.53%
AMZN240531C002450002024-05-28 12:06PM EDT245.000.010.000.010.00-162,559106.25%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.080.00-300278135.16%
AMZN240531C002550002024-05-28 11:09AM EDT255.000.010.000.080.00-111,620142.19%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P001000002024-05-28 9:30AM EDT100.000.010.000.010.00-598206.25%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.070.00-1,2721,271228.91%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.070.00-400415210.94%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.050.00-100209187.50%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.070.00-2,8004,327177.34%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.070.00-11,126160.94%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.070.00-2402146.09%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.070.00-45203131.25%
AMZN240531P001400002024-05-28 11:34AM EDT140.000.010.000.010.00-5038896.88%
AMZN240531P001450002024-05-24 3:21PM EDT145.000.010.000.010.00-13778084.38%
AMZN240531P001480002024-05-24 3:59PM EDT148.000.010.000.010.00-394078.13%
AMZN240531P001490002024-05-24 2:35PM EDT149.000.010.000.070.00-21121791.41%
AMZN240531P001500002024-05-28 10:12AM EDT150.000.010.000.06-0.01-50.00%695,85287.50%
AMZN240531P001550002024-05-28 2:10PM EDT155.000.010.000.020.00-1,0405,08365.63%
AMZN240531P001575002024-05-28 3:55PM EDT157.500.010.000.01-0.01-50.00%48611756.25%
AMZN240531P001600002024-05-28 3:54PM EDT160.000.020.000.030.00-6505,20856.25%
AMZN240531P001625002024-05-28 3:39PM EDT162.500.020.010.02-0.01-33.33%3262,63550.00%
AMZN240531P001650002024-05-28 3:57PM EDT165.000.030.020.03-0.02-40.00%6321,94348.05%
AMZN240531P001675002024-05-28 3:58PM EDT167.500.030.020.04-0.02-40.00%21266743.36%
AMZN240531P001700002024-05-28 3:58PM EDT170.000.040.040.05-0.06-60.00%1,9853,03537.89%
AMZN240531P001725002024-05-28 3:58PM EDT172.500.070.060.07-0.09-56.25%1,4832,50232.81%
AMZN240531P001750002024-05-28 3:59PM EDT175.000.120.120.13-0.20-62.50%7,4309,53729.00%
AMZN240531P001775002024-05-28 3:59PM EDT177.500.300.280.30-0.41-57.75%13,6526,57226.22%
AMZN240531P001800002024-05-28 3:59PM EDT180.000.760.740.75-0.76-50.00%22,9078,55024.44%
AMZN240531P001825002024-05-28 3:59PM EDT182.501.741.701.77-1.11-38.95%4,0816,27324.10%
AMZN240531P001850002024-05-28 3:59PM EDT185.003.303.253.45-1.42-30.08%9153,55524.81%
AMZN240531P001875002024-05-28 3:59PM EDT187.505.545.255.55-1.50-21.31%1801,52225.00%
AMZN240531P001900002024-05-28 3:20PM EDT190.008.467.708.00-0.99-10.48%1311,76930.86%
AMZN240531P001925002024-05-28 3:55PM EDT192.5010.8010.1010.60+0.30+2.86%814942.68%
AMZN240531P001950002024-05-28 1:30PM EDT195.0014.1512.5513.10-0.35-2.41%17250.10%
AMZN240531P001975002024-05-28 3:50PM EDT197.5015.8015.1515.50+0.50+3.27%2051.56%
AMZN240531P002000002024-05-28 3:50PM EDT200.0018.3017.6018.00-1.15-5.91%214357.91%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.7022.6523.000.00-3070.12%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.8025.2025.500.00-2075.88%
AMZN240531P002100002024-05-28 2:05PM EDT210.0028.3327.5528.10+0.43+1.54%4189.26%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.5030.1530.500.00--087.11%
AMZN240531P002150002024-05-28 3:37PM EDT215.0033.2532.5533.10-0.65-1.92%11100.88%
AMZN240531P002200002024-05-24 3:52PM EDT220.0039.5037.5538.100.00-710112.11%
AMZN240531P002250002024-05-24 3:52PM EDT225.0044.5242.5543.100.00-438122.85%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.1747.6548.000.00--0122.85%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.1952.6053.050.00--0138.09%
AMZN240531P002500002024-05-23 10:41AM EDT250.0066.7367.6568.000.00--0158.79%