AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621C000450002023-06-06 11:16AM EDT45.0084.0583.8084.85+1.34+1.62%215973.32%
AMZN240621C000500002023-06-05 12:05PM EDT50.0078.2479.2080.100.00-284569.24%
AMZN240621C000520002023-06-02 11:02AM EDT52.0077.0077.3578.400.00-372968.36%
AMZN240621C000530002023-04-28 9:34AM EDT53.0057.2169.7571.850.00-41660.00%
AMZN240621C000540002023-05-12 12:53PM EDT54.0059.3175.5576.550.00-217667.07%
AMZN240621C000550002023-05-09 9:38AM EDT55.0054.4074.6575.650.00-50252666.49%
AMZN240621C000560002023-05-15 12:16PM EDT56.0058.1573.7074.700.00-288265.60%
AMZN240621C000570002023-05-31 11:47AM EDT57.0066.6072.8573.550.00-283464.39%
AMZN240621C000580002023-05-24 1:05PM EDT58.0062.4071.8572.900.00-8019164.29%
AMZN240621C000590002023-05-31 11:49AM EDT59.0064.8471.0571.950.00-23863.87%
AMZN240621C000600002023-06-06 9:40AM EDT60.0070.0070.1071.15+0.30+0.43%193763.43%
AMZN240621C000610002023-05-05 11:58AM EDT61.0048.8166.8568.450.00-312955.01%
AMZN240621C000620002023-04-28 9:32AM EDT62.0051.0062.2563.800.00-12960.00%
AMZN240621C000630002023-05-26 2:50PM EDT63.0062.5267.4068.300.00-2410861.24%
AMZN240621C000640002023-05-26 12:48PM EDT64.0062.2566.5567.600.00-1017461.30%
AMZN240621C000650002023-05-30 12:06PM EDT65.0061.0065.7566.450.00-1,2003,01060.32%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-11400.00%
AMZN240621C000670002023-04-06 12:22PM EDT67.0041.4443.7045.450.00-23610.00%
AMZN240621C000680002023-04-21 2:09PM EDT68.0046.3253.3054.200.00-23230.00%
AMZN240621C000690002023-06-01 2:27PM EDT69.0058.4562.2062.950.00-140758.24%
AMZN240621C000700002023-06-06 12:07PM EDT70.0061.8561.4061.85+1.65+2.74%191757.40%
AMZN240621C000710002023-06-05 11:24AM EDT71.0059.4060.4561.050.00-236756.90%
AMZN240621C000720002023-05-18 10:05AM EDT72.0052.0059.5560.350.00-162056.71%
AMZN240621C000730002023-04-14 3:13PM EDT73.0037.7343.2044.600.00-26820.00%
AMZN240621C000740002023-06-02 9:40AM EDT74.0057.4057.8558.550.00-176055.68%
AMZN240621C000750002023-06-05 1:18PM EDT75.0055.7757.2057.500.00-27678055.25%
AMZN240621C000760002023-05-30 10:42AM EDT76.0051.5056.0556.700.00-160054.31%
AMZN240621C000770002023-05-05 9:58AM EDT77.0035.2053.1054.200.00-337548.49%
AMZN240621C000780002023-05-12 9:45AM EDT78.0041.4354.4554.950.00-241653.53%
AMZN240621C000790002023-05-18 3:29PM EDT79.0045.1653.5554.150.00-118853.08%
AMZN240621C000800002023-06-05 3:24PM EDT80.0052.7552.9553.20+0.60+1.15%1511,49352.89%
AMZN240621C000810002023-06-01 12:15PM EDT81.0048.8852.0552.400.00-221252.42%
AMZN240621C000820002023-05-18 11:56AM EDT82.0043.7551.1551.550.00-642651.86%
AMZN240621C000825002023-06-05 2:58PM EDT82.5049.5050.7051.200.00-1042151.71%
AMZN240621C000830002023-05-18 2:56PM EDT83.0042.0650.1050.800.00-351151.21%
AMZN240621C000840002023-05-30 10:50AM EDT84.0045.5049.3549.900.00-218850.81%
AMZN240621C000850002023-06-05 1:18PM EDT85.0047.3748.6549.100.00-2641,03650.65%
AMZN240621C000860002023-06-01 12:15PM EDT86.0044.8748.0048.250.00-269250.47%
AMZN240621C000870002023-05-10 2:10PM EDT87.0032.7047.2047.400.00-1897550.04%
AMZN240621C000875002023-05-10 2:13PM EDT87.5032.4046.7547.000.00-160050.17%
AMZN240621C000880002023-05-23 11:42AM EDT88.0038.3346.1546.700.00-11,15750.29%
AMZN240621C000890002023-06-01 2:11PM EDT89.0042.6545.3545.800.00-148949.60%
AMZN240621C000900002023-06-06 11:50AM EDT90.0044.8044.5544.95+1.60+3.70%23,93649.07%
AMZN240621C000910002023-05-31 1:26PM EDT91.0038.7544.0044.450.00-91,10249.55%
AMZN240621C000920002023-06-01 12:06PM EDT92.0040.1543.2043.450.00-498248.55%
AMZN240621C000925002023-06-06 9:42AM EDT92.5042.3042.8043.25+3.08+7.85%41,09048.92%
AMZN240621C000930002023-06-06 10:11AM EDT93.0041.9042.3542.75+0.90+2.20%102,92848.43%
AMZN240621C000940002023-06-02 11:33AM EDT94.0040.5541.6041.800.00-191947.58%
AMZN240621C000950002023-06-06 12:05PM EDT95.0041.1540.8041.25+1.65+4.18%3620,84547.83%
AMZN240621C000960002023-06-06 10:40AM EDT96.0039.7040.1540.30+6.25+18.68%71,08246.98%
AMZN240621C000970002023-06-06 11:02AM EDT97.0039.5539.3039.55+1.29+3.37%41,59446.66%
AMZN240621C000975002023-05-31 11:16AM EDT97.5038.7938.8039.15+4.74+13.92%2069246.44%
AMZN240621C000980002023-06-06 11:59AM EDT98.0039.0038.6038.75+1.65+4.42%199446.20%
AMZN240621C000990002023-06-05 2:58PM EDT99.0036.1537.7038.150.00-11,20046.26%
AMZN240621C001000002023-06-06 11:59AM EDT100.0037.5537.1037.30+1.60+4.45%11316,26645.65%
AMZN240621C001025002023-06-06 10:23AM EDT102.5035.0935.2535.45+1.26+3.72%291,36944.79%
AMZN240621C001050002023-06-06 12:05PM EDT105.0033.7533.3533.65+1.46+4.52%84,41144.00%
AMZN240621C001075002023-06-02 2:48PM EDT107.5030.6531.7531.950.00-192,14143.36%
AMZN240621C001100002023-06-06 12:03PM EDT110.0030.2530.0030.20+1.25+4.31%83,92542.54%
AMZN240621C001125002023-06-06 12:03PM EDT112.5028.6028.4028.60+1.20+4.38%795441.97%
AMZN240621C001150002023-06-06 12:06PM EDT115.0027.0126.7527.00+1.41+5.51%636,38841.33%
AMZN240621C001175002023-06-06 12:03PM EDT117.5025.4525.2525.40+1.07+4.39%131,44840.60%
AMZN240621C001200002023-06-06 12:03PM EDT120.0023.9523.7523.90+1.40+6.21%186,24740.01%
AMZN240621C001225002023-06-06 11:48AM EDT122.5022.4522.3522.45+1.15+5.40%141,67039.44%
AMZN240621C001250002023-06-06 12:06PM EDT125.0021.1220.9021.10+0.92+4.55%868,58438.98%
AMZN240621C001275002023-06-06 12:10PM EDT127.5019.7519.6019.75+0.87+4.61%192,25038.43%
AMZN240621C001300002023-06-06 11:36AM EDT130.0018.2818.3518.50+0.73+4.16%586,92538.00%
AMZN240621C001325002023-06-06 11:48AM EDT132.5017.2017.1017.30+0.55+3.30%12,96637.58%
AMZN240621C001350002023-06-06 12:06PM EDT135.0016.1015.9516.10+1.00+6.62%114,64337.07%
AMZN240621C001375002023-06-05 9:32AM EDT137.5013.6514.8014.950.00-333,05336.57%
AMZN240621C001400002023-06-06 11:58AM EDT140.0014.0013.8013.95+0.65+4.87%1665,90636.27%
AMZN240621C001425002023-06-06 10:17AM EDT142.5012.6512.8012.95+0.55+4.55%1374,20835.88%
AMZN240621C001450002023-06-05 3:30PM EDT145.0011.2611.8512.000.00-7810,17135.51%
AMZN240621C001475002023-06-06 11:29AM EDT147.5010.9010.9511.10+0.55+5.31%22,31435.14%
AMZN240621C001500002023-06-06 12:16PM EDT150.0010.1710.1510.25+0.67+7.05%1466,83034.80%
AMZN240621C001525002023-06-06 11:21AM EDT152.509.409.309.50+0.55+6.21%3587434.56%
AMZN240621C001550002023-06-06 11:57AM EDT155.008.758.608.75+0.60+7.36%623,34634.24%
AMZN240621C001575002023-06-05 9:30AM EDT157.507.157.958.050.00-171833.94%
AMZN240621C001600002023-06-06 11:57AM EDT160.007.407.257.40+0.55+8.03%364,51233.67%
AMZN240621C001625002023-06-05 11:32AM EDT162.506.626.656.80-0.03-0.45%121,34333.42%
AMZN240621C001650002023-06-06 11:59AM EDT165.006.306.106.25+0.55+9.57%132,67433.20%
AMZN240621C001675002023-06-06 11:44AM EDT167.505.605.605.75-0.05-0.88%278133.02%
AMZN240621C001700002023-06-05 1:12PM EDT170.004.965.155.250.00-233,58932.76%
AMZN240621C001725002023-06-05 9:44AM EDT172.504.454.704.850.00-212,44532.68%
AMZN240621C001750002023-06-06 11:16AM EDT175.004.354.304.45+0.25+6.10%73,61132.52%
AMZN240621C001775002023-06-06 11:26AM EDT177.503.903.954.05+0.18+4.84%11,15032.29%
AMZN240621C001800002023-06-06 11:39AM EDT180.003.603.603.75+0.20+5.88%1111,86632.26%
AMZN240621C001825002023-06-06 11:01AM EDT182.503.353.303.45+0.55+19.64%11,04932.18%
AMZN240621C001850002023-06-05 12:14PM EDT185.003.003.003.150.00-162,45732.03%
AMZN240621C001875002023-06-02 9:30AM EDT187.502.752.792.860.00-1069331.84%
AMZN240621C001900002023-06-06 9:56AM EDT190.002.502.492.67+0.07+2.88%41,58731.91%
AMZN240621C001925002023-06-01 3:26PM EDT192.502.072.352.440.00-1965931.80%
AMZN240621C001950002023-06-05 3:17PM EDT195.002.072.132.200.00-1544231.58%
AMZN240621C001975002023-06-06 10:50AM EDT197.502.031.922.030.00-5529131.57%
AMZN240621C002000002023-06-06 12:09PM EDT200.001.821.791.89+0.10+5.81%6212,11431.63%
AMZN240621C002025002023-06-05 10:47AM EDT202.501.681.631.720.00-10046531.51%
AMZN240621C002050002023-06-06 9:32AM EDT205.001.501.531.58-0.04-2.60%421931.47%
AMZN240621C002075002023-06-01 12:01PM EDT207.501.251.391.470.00-611731.53%
AMZN240621C002100002023-06-05 3:27PM EDT210.001.351.281.35+0.09+7.14%181731.49%
AMZN240621C002125002023-06-02 12:14PM EDT212.501.241.181.310.00-235231.82%
AMZN240621C002150002023-06-02 3:28PM EDT215.001.101.091.170.00-15384831.60%
AMZN240621C002175002023-06-06 11:24AM EDT217.501.051.011.08+0.08+8.25%17224,93031.59%
AMZN240621C002200002023-06-05 10:35AM EDT220.000.950.941.000.00-1,0501,56931.62%
AMZN240621C002225002023-06-02 11:02AM EDT222.500.960.870.930.00-317131.65%
AMZN240621C002250002023-06-05 11:36AM EDT225.000.850.810.880.00-42,73831.80%
AMZN240621C002275002023-06-06 10:38AM EDT227.500.780.760.82+0.01+1.30%193031.85%
AMZN240621C002300002023-06-05 10:14AM EDT230.000.710.700.780.00-201,18732.02%
AMZN240621C002350002023-06-06 12:12PM EDT235.000.670.610.67+0.05+8.06%1410,59532.04%
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%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-24592.63%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24490.17%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132451.11%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113422.58%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222402.29%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16386.02%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17371.73%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316360.28%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143349.71%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211340.47%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533332.33%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217317.64%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P000450002023-06-06 10:52AM EDT45.000.280.240.290.00-261,54649.90%
AMZN240621P000500002023-06-06 9:37AM EDT50.000.420.370.42-0.01-2.33%402,42248.00%
AMZN240621P000520002023-06-06 10:52AM EDT52.000.460.420.47-0.01-2.13%101,52647.07%
AMZN240621P000530002023-05-30 10:49AM EDT53.000.650.450.510.00-216446.83%
AMZN240621P000540002023-06-02 11:08AM EDT54.000.570.480.530.00-390446.24%
AMZN240621P000550002023-06-05 1:01PM EDT55.000.570.520.57-0.02-3.39%1087145.95%
AMZN240621P000560002023-05-31 12:34PM EDT56.000.810.540.600.00-122745.48%
AMZN240621P000570002023-05-10 10:00AM EDT57.001.270.590.640.00-10033945.14%
AMZN240621P000580002023-05-26 3:37PM EDT58.000.970.620.680.00-1024644.80%
AMZN240621P000590002023-06-02 3:15PM EDT59.000.820.660.720.00-116444.41%
AMZN240621P000600002023-06-06 12:07PM EDT60.000.720.720.77-0.08-10.00%392944.14%
AMZN240621P000610002023-05-08 10:35AM EDT61.001.830.750.810.00-41,18743.73%
AMZN240621P000620002023-05-19 12:25PM EDT62.001.290.800.850.00-21,77243.31%
AMZN240621P000630002023-05-22 2:18PM EDT63.001.420.840.900.00-193942.98%
AMZN240621P000640002023-06-05 2:37PM EDT64.000.990.900.960.00-21,32342.73%
AMZN240621P000650002023-06-06 11:56AM EDT65.001.000.941.01-0.14-12.28%313,09142.36%
AMZN240621P000660002023-05-25 10:11AM EDT66.001.851.001.070.00-286242.07%
AMZN240621P000670002023-05-31 11:33AM EDT67.001.661.061.130.00-172941.75%
AMZN240621P000680002023-06-05 10:05AM EDT68.001.351.121.190.00-345641.42%
AMZN240621P000690002023-05-31 2:57PM EDT69.001.721.191.260.00-3164941.14%
AMZN240621P000700002023-06-06 12:01PM EDT70.001.281.271.33-0.12-8.57%15,61840.85%
AMZN240621P000710002023-05-31 11:44AM EDT71.002.031.341.410.00-2172840.61%
AMZN240621P000720002023-05-31 11:44AM EDT72.002.131.421.470.00-201,31740.21%
AMZN240621P000730002023-05-31 12:23PM EDT73.002.241.501.550.00-2050339.94%
AMZN240621P000740002023-06-06 10:52AM EDT74.001.631.581.64-0.73-30.93%2288939.71%
AMZN240621P000750002023-06-06 12:07PM EDT75.001.681.661.73-0.19-10.16%703,72139.45%
AMZN240621P000760002023-05-31 12:34PM EDT76.002.591.751.800.00-2154239.06%
AMZN240621P000770002023-05-31 12:21PM EDT77.001.921.851.89-0.80-29.41%2033538.77%
AMZN240621P000780002023-05-31 12:18PM EDT78.002.861.942.010.00-1743938.64%
AMZN240621P000790002023-05-31 11:44AM EDT79.003.002.042.090.00-1766238.26%
AMZN240621P000800002023-06-05 2:18PM EDT80.002.362.142.200.00-229,51438.02%
AMZN240621P000810002023-06-06 11:15AM EDT81.002.302.242.33-1.00-30.30%11,59237.86%
AMZN240621P000820002023-06-05 12:10PM EDT82.002.572.362.440.00-135937.59%
AMZN240621P000825002023-06-06 10:57AM EDT82.502.442.422.51-0.36-12.86%202,54237.51%
AMZN240621P000830002023-06-06 10:49AM EDT83.002.512.472.56-0.61-19.55%396437.34%
AMZN240621P000840002023-06-06 10:49AM EDT84.002.672.592.66-0.32-10.70%31,76636.98%
AMZN240621P000850002023-06-06 10:03AM EDT85.002.892.712.80-0.16-5.25%87,14636.79%
AMZN240621P000860002023-06-02 2:34PM EDT86.002.862.852.92-0.37-11.46%21,53236.49%
AMZN240621P000870002023-06-06 10:20AM EDT87.003.132.983.10-0.20-6.01%221,31736.42%
AMZN240621P000875002023-05-31 11:21AM EDT87.504.353.053.150.00-132,64436.21%
AMZN240621P000880002023-06-06 11:57AM EDT88.003.153.153.20-0.25-7.35%52,00336.01%
AMZN240621P000890002023-05-31 11:15AM EDT89.004.603.253.350.00-151,54735.78%
AMZN240621P000900002023-06-06 9:44AM EDT90.003.633.403.50-0.09-2.42%19,49635.53%
AMZN240621P000910002023-05-31 11:19AM EDT91.005.053.553.650.00-115,44935.27%
AMZN240621P000920002023-06-05 2:19PM EDT92.004.053.753.850.00-77,30335.16%
AMZN240621P000925002023-06-02 10:43AM EDT92.504.253.803.900.00-131,71034.92%
AMZN240621P000930002023-06-01 2:40PM EDT93.005.213.904.000.00-214,19134.86%
AMZN240621P000940002023-06-02 11:51AM EDT94.004.694.054.200.00-1011,82134.71%
AMZN240621P000950002023-06-06 11:46AM EDT95.004.354.254.35-0.28-6.05%523,84934.38%
AMZN240621P000960002023-06-06 9:30AM EDT96.004.804.454.55-0.01-0.21%103,64434.19%
AMZN240621P000970002023-06-05 3:59PM EDT97.004.964.654.750.00-1160333.98%
AMZN240621P000975002023-06-06 11:08AM EDT97.504.834.754.85-0.47-8.87%651,36833.86%
AMZN240621P000980002023-06-06 11:43AM EDT98.004.954.854.95-0.30-5.71%191,20033.75%
AMZN240621P000990002023-06-02 10:57AM EDT99.005.505.055.150.00-51,52633.51%
AMZN240621P001000002023-06-06 11:56AM EDT100.005.325.255.35-0.28-5.00%5615,12333.25%
AMZN240621P001025002023-06-05 3:33PM EDT102.505.955.855.95-0.34-5.41%153,81932.79%
AMZN240621P001050002023-06-06 11:53AM EDT105.006.506.406.55-0.70-9.72%385,54932.23%
AMZN240621P001075002023-06-05 3:52PM EDT107.507.507.057.200.00-13,22931.68%
AMZN240621P001100002023-06-06 12:08PM EDT110.007.817.807.90-0.49-5.90%522,32331.13%
AMZN240621P001125002023-06-06 9:40AM EDT112.508.908.558.65-1.55-14.83%755,40630.60%
AMZN240621P001150002023-06-06 11:56AM EDT115.009.459.359.50-0.55-5.50%659,39630.17%
AMZN240621P001175002023-06-05 11:01AM EDT117.5010.8510.2010.350.00-1072,95129.62%
AMZN240621P001200002023-06-06 11:39AM EDT120.0011.2511.1511.30-0.65-5.46%1359,42929.17%
AMZN240621P001225002023-06-06 11:10AM EDT122.5012.3212.1512.30-0.57-4.42%157,07528.69%
AMZN240621P001250002023-06-06 11:30AM EDT125.0013.2513.2013.35-0.75-5.36%139,73028.20%
AMZN240621P001275002023-06-05 10:47AM EDT127.5015.0514.3014.500.00-651,96927.78%
AMZN240621P001300002023-06-06 11:22AM EDT130.0015.6515.5015.65-0.60-3.69%269,50627.24%
AMZN240621P001325002023-06-06 11:12AM EDT132.5016.8516.6016.90-0.85-4.80%201,27126.77%
AMZN240621P001350002023-06-06 10:23AM EDT135.0018.5718.0518.25-0.68-3.53%205,66826.36%
AMZN240621P001375002023-06-06 10:23AM EDT137.5020.0119.4519.60-0.79-3.80%201,27825.82%
AMZN240621P001400002023-06-06 10:00AM EDT140.0020.9620.8521.05-0.99-4.51%213,03325.35%
AMZN240621P001425002023-06-02 3:12PM EDT142.5023.9022.4022.600.00-826224.93%
AMZN240621P001450002023-06-01 12:57PM EDT145.0026.3923.8024.250.00-114224.59%
AMZN240621P001475002023-06-05 1:03PM EDT147.5026.8025.5525.900.00-1624.10%
AMZN240621P001500002023-05-31 1:51PM EDT150.0032.5027.3527.800.00-119124.02%
AMZN240621P001525002023-04-19 2:07PM EDT152.5047.5336.9537.650.00-5040.46%
AMZN240621P001550002023-04-27 10:27AM EDT155.0047.2035.6537.200.00-2035.78%
AMZN240621P001575002023-04-27 10:26AM EDT157.5049.3338.1538.750.00-2034.99%
AMZN240621P001600002023-05-26 12:41PM EDT160.0040.5034.6535.300.00-2222.03%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.5565.300.00-3077.87%
AMZN240621P001650002023-05-23 3:29PM EDT165.0050.0139.1539.450.00-1221.12%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-3076.18%
AMZN240621P001700002023-06-05 12:45PM EDT170.0045.3043.6043.950.00-505020.80%
AMZN240621P001725002023-04-18 1:31PM EDT172.5070.5053.9554.750.00-1043.47%
AMZN240621P001750002023-05-26 1:02PM EDT175.0053.9048.1549.150.00-1023.11%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3372.1576.150.00-1074.16%
AMZN240621P001800002023-06-05 2:46PM EDT180.0055.2553.1053.900.00-4023.44%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2092.30%
AMZN240621P001850002023-04-27 10:27AM EDT185.0076.5464.1565.650.00-2044.47%
AMZN240621P001875002023-04-27 10:26AM EDT187.5078.8666.4068.400.00-2045.88%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-1087.21%
AMZN240621P001925002023-05-30 10:39AM EDT192.5071.0765.2566.050.00-1024.78%
AMZN240621P001950002023-04-13 1:11PM EDT195.0093.6583.3586.200.00-6067.13%
AMZN240621P001975002023-04-24 10:27AM EDT197.5090.2081.3083.100.00-2057.50%
AMZN240621P002000002023-06-02 3:02PM EDT200.0075.1872.4074.300.00-37030.38%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-20120.94%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2098.70%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-4089.51%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07104.70108.650.00-2085.49%
AMZN240621P002125002023-05-12 11:33AM EDT212.50101.8685.4587.150.00-2034.83%
AMZN240621P002150002023-05-25 9:30AM EDT215.0098.9087.8089.200.00-1033.34%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-20103.98%
AMZN240621P002200002023-05-11 3:16PM EDT220.00107.0393.1093.700.00-2031.63%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-20105.40%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-11104.36%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-10100.52%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-1090.87%
AMZN240621P002350002023-03-28 9:38AM EDT235.00137.40122.50127.500.00-2079.15%
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%