Mercados españoles cerrados

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
182,12 -0,03 (-0,02%)
Después del cierre: 04:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621C000450002024-05-28 12:14PM EDT45.00136.21137.00137.70-2.08-1.50%18225233.20%
AMZN240621C000500002024-05-24 3:37PM EDT50.00130.60132.05132.700.00-202,455219.53%
AMZN240621C000520002024-05-22 10:28AM EDT52.00132.23130.05130.750.00-1735216.21%
AMZN240621C000530002024-02-05 4:50PM EDT53.00118.10122.30123.400.00-41700.00%
AMZN240621C000540002024-05-24 9:53AM EDT54.00127.65128.05128.750.00-31502209.96%
AMZN240621C000550002024-05-20 9:31AM EDT55.00131.00127.05127.750.00-5655207.03%
AMZN240621C000560002024-05-09 2:20PM EDT56.00134.80126.05126.750.00-50891204.10%
AMZN240621C000570002023-12-18 11:05AM EDT57.0096.8096.1599.400.00-18560.00%
AMZN240621C000580002024-02-07 1:30PM EDT58.00113.20117.85118.850.00-13430.00%
AMZN240621C000590002024-05-16 3:55PM EDT59.00125.25123.05123.750.00-175195.51%
AMZN240621C000600002024-05-28 1:31PM EDT60.00121.19122.05122.75-3.61-2.89%2854192.77%
AMZN240621C000610002024-02-12 4:13PM EDT61.00112.45115.95117.000.00-23790.00%
AMZN240621C000620002023-09-06 9:30AM EDT62.0077.780.000.000.00-13430.00%
AMZN240621C000630002024-05-24 3:08PM EDT63.00118.00119.10119.800.00-17180189.45%
AMZN240621C000640002023-08-04 10:11AM EDT64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002024-04-04 12:30PM EDT65.00120.57121.30123.000.00-26,233329.54%
AMZN240621C000660002024-04-26 1:41PM EDT66.00114.15114.65115.400.00-64740.00%
AMZN240621C000670002023-08-04 10:14AM EDT67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002024-04-26 11:50AM EDT68.00112.15112.70113.400.00-253920.00%
AMZN240621C000690002024-02-15 12:25PM EDT69.00100.52105.70107.350.00-106620.00%
AMZN240621C000700002024-05-21 10:30AM EDT70.00112.10112.10112.80+0.72+0.65%12,896171.88%
AMZN240621C000710002024-04-29 12:34PM EDT71.00109.88111.10111.800.00-11,465169.53%
AMZN240621C000720002024-03-08 11:41AM EDT72.00107.33113.60114.450.00-11,633279.18%
AMZN240621C000730002023-12-04 12:00PM EDT73.0072.9679.2579.700.00-18390.00%
AMZN240621C000740002024-04-29 2:32PM EDT74.00106.85108.15108.850.00-1846166.41%
AMZN240621C000750002024-05-15 3:59PM EDT75.00111.45107.15107.850.00-1839164.06%
AMZN240621C000760002024-02-16 11:40AM EDT76.0093.9598.90100.400.00-16020.00%
AMZN240621C000770002024-05-24 3:32PM EDT77.00103.72105.15105.850.00-1110159.57%
AMZN240621C000780002024-04-08 10:01AM EDT78.00109.40109.65110.050.00-1429289.67%
AMZN240621C000790002024-04-29 3:00PM EDT79.00101.95103.15103.850.00-11,195155.27%
AMZN240621C000800002024-05-28 1:48PM EDT80.00101.70102.15102.85-0.80-0.78%614,582153.13%
AMZN240621C000810002024-04-26 10:37AM EDT81.0097.5599.75100.450.00-851,1750.00%
AMZN240621C000820002024-04-26 11:04AM EDT82.0097.6098.7599.450.00-254160.00%
AMZN240621C000825002024-04-30 10:36AM EDT82.5098.9599.65100.350.00-1419147.85%
AMZN240621C000830002024-02-08 12:17PM EDT83.0089.4093.3094.250.00-35090.00%
AMZN240621C000840002024-05-16 3:34PM EDT84.00100.5598.1598.850.00-1217144.73%
AMZN240621C000850002024-05-28 3:12PM EDT85.0096.8097.2097.90-4.26-4.22%4946145.70%
AMZN240621C000860002024-03-08 10:33AM EDT86.0092.5399.25100.500.00-3735230.08%
AMZN240621C000870002023-12-14 2:51PM EDT87.0061.6869.1570.800.00-29620.00%
AMZN240621C000875002024-03-19 9:31AM EDT87.5088.0992.3093.000.00-206040.00%
AMZN240621C000880002024-02-02 11:39AM EDT88.0083.4091.3092.400.00-71,2000.00%
AMZN240621C000890002024-05-23 3:55PM EDT89.0092.2893.2093.900.00-63,537137.79%
AMZN240621C000900002024-05-24 11:35AM EDT90.0092.8592.2092.900.00-34,955135.84%
AMZN240621C000910002024-05-21 9:30AM EDT91.0091.1091.2091.900.00-11,043133.89%
AMZN240621C000920002024-05-10 3:31PM EDT92.0096.2690.2090.900.00-11,032132.03%
AMZN240621C000925002024-05-06 10:58AM EDT92.5094.3089.7090.400.00-11,092131.06%
AMZN240621C000930002024-05-10 9:31AM EDT93.0096.4789.2089.900.00-12,933130.18%
AMZN240621C000940002024-05-28 9:35AM EDT94.0087.0088.2088.90-1.50-1.69%3886128.32%
AMZN240621C000950002024-05-23 3:05PM EDT95.0085.6387.2087.900.00-420,804126.47%
AMZN240621C000960002024-05-06 3:01PM EDT96.0092.2086.2086.900.00-21,109124.61%
AMZN240621C000970002024-05-20 10:56AM EDT97.0088.9585.1585.950.00-11,638122.85%
AMZN240621C000975002024-02-08 1:30PM EDT97.5075.6079.1080.100.00-17650.00%
AMZN240621C000980002024-04-18 3:54PM EDT98.0082.2086.8587.550.00-72996185.67%
AMZN240621C000990002024-05-17 9:37AM EDT99.0086.1783.2583.950.00-11,251121.58%
AMZN240621C001000002024-05-28 3:24PM EDT100.0082.1082.2582.95-0.58-0.70%3316,376119.82%
AMZN240621C001025002024-05-15 11:56AM EDT102.5083.9079.7580.450.00-11,362115.43%
AMZN240621C001050002024-05-24 2:47PM EDT105.0076.5077.2577.950.00-14,219111.23%
AMZN240621C001075002024-05-24 9:41AM EDT107.5074.7574.8075.450.00-51,871108.01%
AMZN240621C001100002024-05-28 3:38PM EDT110.0072.0072.3072.95-0.57-0.79%63,979103.91%
AMZN240621C001125002024-05-14 2:06PM EDT112.5074.9069.8070.450.00-4786999.80%
AMZN240621C001150002024-05-28 10:59AM EDT115.0067.2767.3068.00-0.33-0.49%255,69596.78%
AMZN240621C001175002024-05-28 10:44AM EDT117.5064.8664.8065.50-6.49-9.10%201,36992.87%
AMZN240621C001200002024-05-28 3:48PM EDT120.0062.1762.3563.00+0.27+0.44%376,07589.80%
AMZN240621C001225002024-05-24 1:00PM EDT122.5060.1559.8560.550.00-11,65486.72%
AMZN240621C001250002024-05-24 2:01PM EDT125.0057.6957.3558.050.00-2017,41482.96%
AMZN240621C001275002024-05-22 10:03AM EDT127.5057.0754.8555.600.00-23,76779.98%
AMZN240621C001300002024-05-28 11:30AM EDT130.0051.7852.3053.10+0.42+0.82%17,62875.64%
AMZN240621C001325002024-05-23 10:55AM EDT132.5051.2149.9050.550.00-15,28572.66%
AMZN240621C001350002024-05-28 3:38PM EDT135.0047.5047.4048.10+1.39+3.03%215,45169.68%
AMZN240621C001375002024-05-28 3:51PM EDT137.5044.5044.9045.60+0.97+2.23%23,66966.16%
AMZN240621C001400002024-05-28 2:30PM EDT140.0042.4142.4543.10-0.39-0.91%847,71263.18%
AMZN240621C001425002024-05-28 12:09PM EDT142.5038.7839.9540.70-1.27-3.17%35,08960.69%
AMZN240621C001450002024-05-28 3:04PM EDT145.0037.0337.5038.20+0.83+2.29%914,95257.67%
AMZN240621C001475002024-05-28 10:27AM EDT147.5034.8035.0035.70+0.10+0.29%14,88154.20%
AMZN240621C001500002024-05-28 3:52PM EDT150.0032.5332.5533.25-0.41-1.25%12628,77251.56%
AMZN240621C001525002024-05-28 2:22PM EDT152.5029.6030.0530.75+1.10+3.86%63,32453.05%
AMZN240621C001550002024-05-28 2:30PM EDT155.0027.1027.6028.25+0.80+3.04%267,87949.37%
AMZN240621C001575002024-05-28 1:25PM EDT157.5024.5025.1525.80+0.35+1.45%282,98046.29%
AMZN240621C001600002024-05-28 3:58PM EDT160.0022.7022.7023.30+1.28+5.98%15183,02242.58%
AMZN240621C001625002024-05-28 10:26AM EDT162.5020.1020.3520.90+1.05+5.51%53,53339.91%
AMZN240621C001650002024-05-28 3:22PM EDT165.0017.7517.9518.50+0.75+4.41%2526,64837.06%
AMZN240621C001675002024-05-24 3:53PM EDT167.5014.0015.6516.10-0.40-2.78%11,94634.06%
AMZN240621C001700002024-05-28 3:59PM EDT170.0013.6213.4513.75+1.25+10.11%24012,25431.25%
AMZN240621C001725002024-05-28 3:59PM EDT172.5011.4311.4011.55+1.16+11.30%2605,43329.22%
AMZN240621C001750002024-05-28 3:58PM EDT175.009.209.359.50+0.85+10.18%3,66618,78927.65%
AMZN240621C001775002024-05-28 3:53PM EDT177.507.507.507.60+1.05+16.80%4896,20526.26%
AMZN240621C001800002024-05-28 3:59PM EDT180.005.855.855.95+0.71+13.95%4,41737,80125.38%
AMZN240621C001825002024-05-28 3:59PM EDT182.504.434.404.50+0.58+15.06%3,56314,16524.55%
AMZN240621C001850002024-05-28 3:59PM EDT185.003.303.253.35+0.50+17.92%9,32148,40324.20%
AMZN240621C001875002024-05-28 3:59PM EDT187.502.352.332.40+0.38+19.69%1,99518,62623.78%
AMZN240621C001900002024-05-28 3:59PM EDT190.001.651.611.67+0.27+19.85%3,84041,76323.47%
AMZN240621C001925002024-05-28 3:59PM EDT192.501.101.091.14+0.19+20.88%1,8477,50823.35%
AMZN240621C001950002024-05-28 3:59PM EDT195.000.730.720.75+0.13+21.31%5,54832,12623.19%
AMZN240621C001975002024-05-28 3:57PM EDT197.500.490.470.50+0.11+31.43%5456,81723.34%
AMZN240621C002000002024-05-28 3:53PM EDT200.000.300.310.32+0.04+15.38%3,82557,28023.37%
AMZN240621C002025002024-05-28 3:48PM EDT202.500.190.200.22+0.03+18.75%1,29711,15223.83%
AMZN240621C002050002024-05-28 3:59PM EDT205.000.140.140.15+0.03+27.27%26316,39824.27%
AMZN240621C002075002024-05-28 3:48PM EDT207.500.090.090.11-0.01-10.00%513,31225.00%
AMZN240621C002100002024-05-28 3:05PM EDT210.000.060.060.070.00-38621,07825.10%
AMZN240621C002125002024-05-28 1:31PM EDT212.500.050.040.05+0.01+25.00%5103,57925.78%
AMZN240621C002150002024-05-28 3:43PM EDT215.000.040.040.050.00-716,67927.34%
AMZN240621C002175002024-05-28 10:29AM EDT217.500.030.030.04-0.01-25.00%1928,06128.32%
AMZN240621C002200002024-05-28 3:05PM EDT220.000.020.020.030.00-694,29628.91%
AMZN240621C002225002024-05-28 12:03PM EDT222.500.030.020.03-0.01-25.00%2297230.27%
AMZN240621C002250002024-05-28 2:20PM EDT225.000.020.020.03-0.01-33.33%334,43731.84%
AMZN240621C002275002024-05-23 2:05PM EDT227.500.020.010.030.00-61,33633.20%
AMZN240621C002300002024-05-28 12:02PM EDT230.000.010.000.020.00-164,46733.20%
AMZN240621C002350002024-05-28 2:48PM EDT235.000.020.010.02+0.01+100.00%1112,58835.94%
AMZN240621C002400002024-05-23 9:31AM EDT240.000.010.000.020.00-203,67238.67%
AMZN240621C002450002024-05-23 12:41PM EDT245.000.020.000.020.00-133641.02%
AMZN240621C002500002024-05-24 1:26PM EDT250.000.010.000.020.00-251,99043.75%
AMZN240621C002550002024-05-22 10:33AM EDT255.000.010.000.010.00-44,06042.97%
AMZN240621C002600002024-05-21 9:32AM EDT260.000.010.000.010.00-11,69645.31%
AMZN240621C002650002024-05-22 10:30AM EDT265.000.010.000.010.00-27318047.66%
AMZN240621C002700002024-05-20 2:23PM EDT270.000.010.000.010.00-21198550.00%
AMZN240621C002750002024-05-17 2:35PM EDT275.000.010.000.010.00-61,66351.56%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2322,845.31%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-171,933.79%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1271,736.04%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-131,616.53%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2101,525.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%271,459.17%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14791,401.59%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5151,351.94%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-241,308.34%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%241,269.51%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1321,237.82%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1131,206.01%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-2221,178.52%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-161,153.39%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-171,128.97%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-3161,107.92%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%11431,087.26%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-2111,068.26%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-5331,050.85%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%72171,017.77%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P000450002024-05-07 9:42AM EDT45.000.020.000.070.00-1,3103,045191.41%
AMZN240621P000500002024-05-03 10:32AM EDT50.000.010.000.070.00-26,523177.34%
AMZN240621P000520002024-05-22 10:55AM EDT52.000.010.000.010.00-501,543143.75%
AMZN240621P000530002024-02-05 11:32AM EDT53.000.020.000.030.00-1220156.25%
AMZN240621P000540002024-05-10 3:03PM EDT54.000.010.000.010.00-103962140.63%
AMZN240621P000550002024-05-10 1:25PM EDT55.000.010.000.070.00-2001,081164.84%
AMZN240621P000560002024-04-18 3:24PM EDT56.000.010.000.070.00-1587162.50%
AMZN240621P000570002024-05-24 3:07PM EDT57.000.010.000.020.00-1001,431143.75%
AMZN240621P000580002024-05-24 3:07PM EDT58.000.010.000.070.00-300988157.81%
AMZN240621P000590002024-05-01 9:35AM EDT59.000.010.000.070.00-2821155.47%
AMZN240621P000600002024-04-11 2:58PM EDT60.000.020.000.020.00-1905137.50%
AMZN240621P000610002024-05-10 2:59PM EDT61.000.010.000.070.00-6741,784150.78%
AMZN240621P000620002024-04-10 1:25PM EDT62.000.010.000.010.00-103,301125.00%
AMZN240621P000630002024-04-10 1:25PM EDT63.000.010.000.010.00-102,357125.00%
AMZN240621P000640002024-03-26 10:54AM EDT64.000.020.000.050.00-11,454140.63%
AMZN240621P000650002024-04-22 9:43AM EDT65.000.010.000.060.00-25,123140.63%
AMZN240621P000660002024-04-19 12:15PM EDT66.000.020.000.060.00-1852138.28%
AMZN240621P000670002024-05-02 3:14PM EDT67.000.020.000.050.00-3764134.38%
AMZN240621P000680002024-05-14 9:39AM EDT68.000.020.000.070.00-10897136.72%
AMZN240621P000690002024-04-10 9:48AM EDT69.000.020.000.020.00-5948120.31%
AMZN240621P000700002024-05-15 2:25PM EDT70.000.010.000.050.00-12,762128.91%
AMZN240621P000710002024-03-20 3:59PM EDT71.000.010.000.070.00-1773131.25%
AMZN240621P000720002024-05-23 3:06PM EDT72.000.010.000.070.00-201,768128.91%
AMZN240621P000730002024-05-02 2:29PM EDT73.000.010.000.070.00-2514127.34%
AMZN240621P000740002024-05-15 2:30PM EDT74.000.010.000.070.00-11,018125.78%
AMZN240621P000750002024-05-09 2:37PM EDT75.000.010.000.070.00-13,627123.83%
AMZN240621P000760002024-05-15 2:48PM EDT76.000.010.000.070.00-2667121.88%
AMZN240621P000770002024-05-15 2:48PM EDT77.000.010.000.070.00-2689120.31%
AMZN240621P000780002024-05-14 10:59AM EDT78.000.010.000.070.00-167487118.75%
AMZN240621P000790002024-05-14 11:04AM EDT79.000.010.000.070.00-3767117.19%
AMZN240621P000800002024-05-23 2:24PM EDT80.000.010.000.070.00-1509,497115.23%
AMZN240621P000810002024-05-15 2:47PM EDT81.000.010.000.070.00-11,839113.67%
AMZN240621P000820002024-05-15 2:31PM EDT82.000.010.000.070.00-1776111.72%
AMZN240621P000825002024-04-29 11:41AM EDT82.500.020.000.070.00-11,329110.94%
AMZN240621P000830002024-05-14 11:01AM EDT83.000.010.000.070.00-41,015110.16%
AMZN240621P000840002024-05-14 11:04AM EDT84.000.010.000.070.00-331,559108.59%
AMZN240621P000850002024-05-14 10:59AM EDT85.000.010.000.070.00-56,930107.03%
AMZN240621P000860002024-04-11 2:01PM EDT86.000.040.000.030.00-7502,27297.66%
AMZN240621P000870002024-05-15 2:32PM EDT87.000.010.000.070.00-21,568103.91%
AMZN240621P000875002024-05-15 2:32PM EDT87.500.010.000.010.00-23,76587.50%
AMZN240621P000880002024-05-02 9:45AM EDT88.000.010.000.070.00-202,293102.73%
AMZN240621P000890002024-04-26 3:44PM EDT89.000.040.000.070.00-2001,938101.17%
AMZN240621P000900002024-05-15 3:11PM EDT90.000.010.000.010.00-111,82684.38%
AMZN240621P000910002024-05-07 1:07PM EDT91.000.010.000.010.00-56,83782.81%
AMZN240621P000920002024-05-10 2:59PM EDT92.000.010.000.010.00-109,58381.25%
AMZN240621P000925002024-05-01 10:22AM EDT92.500.020.000.070.00-11,68996.09%
AMZN240621P000930002024-05-03 1:46PM EDT93.000.040.000.060.00-14,38893.75%
AMZN240621P000940002024-04-29 1:03PM EDT94.000.050.000.060.00-4022,11692.58%
AMZN240621P000950002024-05-20 11:03AM EDT95.000.010.000.010.00-328,80578.13%
AMZN240621P000960002024-05-20 1:30PM EDT96.000.020.000.060.00-14,52889.84%
AMZN240621P000970002024-05-03 11:57AM EDT97.000.010.000.060.00-52,09188.28%
AMZN240621P000975002024-05-10 12:53PM EDT97.500.010.000.060.00-11,59187.50%
AMZN240621P000980002024-05-07 2:32PM EDT98.000.010.000.060.00-11,69087.11%
AMZN240621P000990002024-05-23 9:40AM EDT99.000.010.000.060.00-12,90285.94%
AMZN240621P001000002024-05-24 3:07PM EDT100.000.010.000.010.00-125,09871.88%
AMZN240621P001025002024-05-09 12:48PM EDT102.500.030.000.070.00-284,81482.42%
AMZN240621P001050002024-05-28 3:15PM EDT105.000.010.000.070.00-1610,95879.30%
AMZN240621P001075002024-05-28 9:44AM EDT107.500.010.000.070.00-17,63676.17%
AMZN240621P001100002024-05-23 2:38PM EDT110.000.010.000.020.00-323,31464.84%
AMZN240621P001125002024-05-28 9:45AM EDT112.500.010.000.06-0.01-50.00%118,67068.75%
AMZN240621P001150002024-05-28 9:44AM EDT115.000.010.000.050.00-1015,54164.84%
AMZN240621P001175002024-05-20 1:23PM EDT117.500.020.000.020.00-1017,57157.03%
AMZN240621P001200002024-05-28 3:54PM EDT120.000.020.010.020.00-3732,89256.25%
AMZN240621P001225002024-05-24 9:39AM EDT122.500.010.010.03-0.01-50.00%27,98055.47%
AMZN240621P001250002024-05-24 10:37AM EDT125.000.020.020.03-0.01-33.33%318,23353.91%
AMZN240621P001275002024-05-28 10:06AM EDT127.500.030.020.030.00-15,37951.17%
AMZN240621P001300002024-05-28 11:26AM EDT130.000.030.020.030.00-2014,91549.61%
AMZN240621P001325002024-05-28 11:12AM EDT132.500.040.030.040.00-126,00048.83%
AMZN240621P001350002024-05-28 3:59PM EDT135.000.040.030.040.00-1119,17746.09%
AMZN240621P001375002024-05-28 2:06PM EDT137.500.040.030.06-0.02-33.33%106,08245.70%
AMZN240621P001400002024-05-28 3:46PM EDT140.000.050.040.06-0.01-16.67%78,44843.16%
AMZN240621P001425002024-05-28 10:46AM EDT142.500.070.050.070.00-16,43241.41%
AMZN240621P001450002024-05-28 2:54PM EDT145.000.080.060.08-0.01-11.11%3515,89039.45%
AMZN240621P001475002024-05-28 2:44PM EDT147.500.080.070.09-0.05-38.46%224,35837.50%
AMZN240621P001500002024-05-28 1:48PM EDT150.000.110.090.10-0.01-8.33%9,78029,69735.35%
AMZN240621P001525002024-05-28 2:39PM EDT152.500.130.100.12-0.02-13.33%511,88633.69%
AMZN240621P001550002024-05-28 3:21PM EDT155.000.140.130.14-0.03-17.65%4846,78731.84%
AMZN240621P001575002024-05-28 2:00PM EDT157.500.180.160.17-0.03-14.29%35,98830.13%
AMZN240621P001600002024-05-28 3:56PM EDT160.000.220.200.21-0.05-18.52%68130,04528.47%
AMZN240621P001625002024-05-28 3:29PM EDT162.500.300.260.28-0.05-14.29%644,59327.15%
AMZN240621P001650002024-05-28 3:53PM EDT165.000.400.350.37-0.09-18.37%2819,83225.78%
AMZN240621P001675002024-05-28 3:59PM EDT167.500.500.480.50-0.15-23.08%3128,65124.49%
AMZN240621P001700002024-05-28 3:59PM EDT170.000.720.690.74-0.23-24.21%87725,16223.80%
AMZN240621P001725002024-05-28 3:55PM EDT172.501.071.011.06-0.30-21.13%1,2009,33522.97%
AMZN240621P001750002024-05-28 3:59PM EDT175.001.561.461.53-0.35-18.32%4,47517,98222.34%
AMZN240621P001775002024-05-28 3:59PM EDT177.502.192.092.16-0.51-18.89%1,5689,65121.68%
AMZN240621P001800002024-05-28 3:59PM EDT180.003.002.942.99-0.65-17.81%3,50422,17821.02%
AMZN240621P001825002024-05-28 3:59PM EDT182.504.154.004.10-0.77-15.65%5645,30720.61%
AMZN240621P001850002024-05-28 3:38PM EDT185.005.405.355.45-0.96-14.41%34929,15020.14%
AMZN240621P001875002024-05-28 3:26PM EDT187.507.326.807.10-0.73-9.07%2742,77219.95%
AMZN240621P001900002024-05-28 3:25PM EDT190.009.158.708.95-1.03-10.12%604,49319.59%
AMZN240621P001925002024-05-28 12:25PM EDT192.5011.9210.7511.00+1.01+9.26%21,58819.25%
AMZN240621P001950002024-05-28 3:59PM EDT195.0013.0912.8013.20-1.35-9.35%32,12518.80%
AMZN240621P001975002024-05-28 3:29PM EDT197.5015.9515.1015.55-0.93-5.51%6543118.92%
AMZN240621P002000002024-05-28 2:23PM EDT200.0018.6217.6518.05-0.67-3.47%75,80921.19%
AMZN240621P002025002024-05-28 2:25PM EDT202.5021.1020.1520.55-0.10-0.47%1726923.44%
AMZN240621P002050002024-05-24 3:06PM EDT205.0024.1022.6523.050.00-3425.59%
AMZN240621P002075002024-05-24 10:00AM EDT207.5025.8525.1525.550.00-1127.69%
AMZN240621P002100002024-05-22 3:38PM EDT210.0027.1227.6528.050.00-1129.74%
AMZN240621P002125002024-05-22 3:38PM EDT212.5029.6430.1530.550.00-1031.69%
AMZN240621P002150002024-05-24 11:17AM EDT215.0032.9532.6533.050.00-1233.64%
AMZN240621P002175002024-05-01 3:27PM EDT217.5032.8035.1535.550.00-94035.55%
AMZN240621P002200002024-05-16 9:59AM EDT220.0033.2037.6538.050.00-2037.40%
AMZN240621P002225002024-02-27 2:32PM EDT222.5049.5041.9542.600.00-1064.18%
AMZN240621P002250002024-05-23 10:03AM EDT225.0042.1042.6543.050.00-1141.02%
AMZN240621P002275002024-05-22 3:38PM EDT227.5044.6645.1545.550.00-1042.77%
AMZN240621P002300002024-05-08 11:49AM EDT230.0042.4547.6548.050.00-1044.53%
AMZN240621P002350002024-05-08 11:49AM EDT235.0047.4452.6553.050.00-1047.90%
AMZN240621P002400002024-04-12 9:34AM EDT240.0051.9052.3052.800.00-100.00%
AMZN240621P002450002024-03-26 3:29PM EDT245.0066.0770.9572.100.00-10137.49%
AMZN240621P002500002024-05-16 3:55PM EDT250.0066.0067.6568.050.00--057.32%
AMZN240621P002600002024-05-28 2:58PM EDT260.0078.7377.6578.05-0.27-0.34%2063.18%
AMZN240621P002650002024-05-23 1:43PM EDT265.0083.6582.6583.050.00--066.02%
AMZN240621P002700002024-04-19 3:27PM EDT270.0095.600.000.000.00-200.00%
AMZN240621P002750002024-05-17 9:31AM EDT275.0091.1592.6593.050.00-7071.48%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%