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 comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240816C000850002024-04-11 3:35PM EDT85.00106.14102.35103.200.00-1486.62%
AMZN240816C000950002024-04-11 2:55PM EDT95.0096.3092.7593.45+96.30--379.09%
AMZN240816C001000002024-04-05 10:25AM EDT100.0087.3587.8089.600.00-5779.00%
AMZN240816C001050002024-04-09 12:10PM EDT105.0082.8083.1083.850.00-1472.12%
AMZN240816C001100002024-04-04 2:27PM EDT110.0075.9078.1078.950.00-1,0122,05867.64%
AMZN240816C001150002024-04-03 3:10PM EDT115.0070.3773.3074.150.00-13,12364.34%
AMZN240816C001200002024-04-03 3:24PM EDT120.0065.1768.5569.600.00-144761.96%
AMZN240816C001250002024-04-04 9:43AM EDT125.0062.1763.8564.700.00-11658.57%
AMZN240816C001300002024-04-11 11:44AM EDT130.0060.6059.1059.950.00-311255.44%
AMZN240816C001350002024-04-11 2:23PM EDT135.0057.7054.6555.600.00-436053.89%
AMZN240816C001400002024-04-08 12:58PM EDT140.0049.9550.1550.700.00-117450.77%
AMZN240816C001450002024-04-09 3:02PM EDT145.0044.3745.7546.300.00-5514249.79%
AMZN240816C001500002024-04-12 12:27PM EDT150.0041.4341.4041.70-2.98-6.71%140846.72%
AMZN240816C001550002024-04-12 1:29PM EDT155.0036.7337.2537.45-2.90-7.32%227144.68%
AMZN240816C001600002024-04-12 3:42PM EDT160.0032.8933.2033.45-3.01-8.38%2027143.11%
AMZN240816C001650002024-04-12 10:09AM EDT165.0030.4729.3529.70-1.49-4.66%61,21041.86%
AMZN240816C001700002024-04-12 2:16PM EDT170.0025.7025.7526.25-2.30-8.21%41,02740.96%
AMZN240816C001750002024-04-12 3:42PM EDT175.0022.2022.4022.65-2.33-9.50%261,65139.21%
AMZN240816C001800002024-04-12 2:25PM EDT180.0019.1019.3019.50-2.32-10.83%662,20438.10%
AMZN240816C001850002024-04-12 3:58PM EDT185.0016.5516.4516.70-1.65-9.07%2261,38037.30%
AMZN240816C001900002024-04-12 3:50PM EDT190.0014.0514.0014.10-1.46-9.41%7152,71836.41%
AMZN240816C001950002024-04-12 1:50PM EDT195.0011.7011.7011.85-1.63-12.23%981,05435.79%
AMZN240816C002000002024-04-12 1:17PM EDT200.009.479.709.85-1.44-13.20%912,92335.19%
AMZN240816C002050002024-04-12 3:59PM EDT205.008.057.958.15-0.95-10.56%7612,01434.75%
AMZN240816C002100002024-04-12 3:41PM EDT210.006.456.506.65-0.95-12.84%2335,51334.26%
AMZN240816C002150002024-04-12 1:02PM EDT215.005.355.255.40-0.70-11.57%291,14033.89%
AMZN240816C002200002024-04-12 3:59PM EDT220.004.304.254.40-0.60-12.24%20285233.72%
AMZN240816C002250002024-04-12 1:33PM EDT225.003.403.403.50-0.55-13.92%1,0283,59633.34%
AMZN240816C002300002024-04-12 10:27AM EDT230.003.002.732.83-0.15-4.76%3950733.28%
AMZN240816C002350002024-04-12 3:50PM EDT235.002.242.182.29-0.27-10.76%25490133.27%
AMZN240816C002400002024-04-12 1:33PM EDT240.001.801.751.82-0.20-10.00%616733.14%
AMZN240816C002450002024-04-12 1:12PM EDT245.001.471.401.47-0.13-8.12%127433.20%
AMZN240816C002500002024-04-12 2:00PM EDT250.001.161.131.18-0.08-6.45%93,68733.24%
AMZN240816C002550002024-04-12 3:38PM EDT255.000.930.920.98-0.13-12.26%3011233.53%
AMZN240816C002600002024-04-11 12:20PM EDT260.000.800.750.810.00-211333.78%
AMZN240816C002700002024-04-12 10:18AM EDT270.000.570.480.58+0.02+3.64%315034.52%
AMZN240816C002800002024-04-12 3:45PM EDT280.000.360.350.41-0.02-5.26%232535.11%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240816P000850002024-04-11 11:59AM EDT85.000.120.100.160.00-17456.93%
AMZN240816P000900002024-04-09 2:32PM EDT90.000.150.120.200.00-611954.49%
AMZN240816P000950002024-04-09 12:50PM EDT95.000.180.160.200.00-204551.61%
AMZN240816P001000002024-04-10 2:00PM EDT100.000.240.220.280.00-5111850.29%
AMZN240816P001050002024-04-10 2:29PM EDT105.000.270.290.340.00-3036348.98%
AMZN240816P001100002024-04-12 12:21PM EDT110.000.360.370.42-0.01-2.70%16547.02%
AMZN240816P001150002024-04-04 12:34PM EDT115.000.450.460.520.00-1112145.19%
AMZN240816P001200002024-04-10 10:54AM EDT120.000.590.580.640.00-136843.36%
AMZN240816P001250002024-04-12 3:54PM EDT125.000.770.750.80+0.14+22.22%348,17741.72%
AMZN240816P001300002024-04-12 3:52PM EDT130.000.970.950.99+0.02+2.11%2378940.06%
AMZN240816P001350002024-04-12 1:37PM EDT135.001.301.201.25+0.13+11.11%2151238.64%
AMZN240816P001400002024-04-12 1:09PM EDT140.001.621.491.58+0.35+27.56%41,44837.29%
AMZN240816P001450002024-04-12 1:33PM EDT145.002.121.922.01+0.51+31.68%601,66836.09%
AMZN240816P001500002024-04-12 3:50PM EDT150.002.562.462.57+0.47+22.49%362,40535.03%
AMZN240816P001550002024-04-12 2:56PM EDT155.003.303.053.30+0.60+22.22%121,96234.15%
AMZN240816P001600002024-04-12 3:56PM EDT160.004.154.054.20+0.64+18.23%2711,22133.30%
AMZN240816P001650002024-04-12 2:58PM EDT165.005.375.155.30+1.01+23.17%2081,40432.48%
AMZN240816P001700002024-04-12 3:38PM EDT170.006.766.506.60+1.11+19.65%1043,83131.63%
AMZN240816P001750002024-04-12 1:21PM EDT175.008.458.058.20+1.42+20.20%672,95430.93%
AMZN240816P001800002024-04-12 3:14PM EDT180.0010.409.9010.10+1.69+19.40%2492,59030.31%
AMZN240816P001850002024-04-12 3:58PM EDT185.0012.1012.0512.20+1.60+15.24%1311,00329.49%
AMZN240816P001900002024-04-12 2:23PM EDT190.0014.7514.5014.70+1.95+15.23%57199628.90%
AMZN240816P001950002024-04-12 2:27PM EDT195.0017.7817.2517.50+2.48+16.21%1415828.30%
AMZN240816P002000002024-04-11 2:35PM EDT200.0018.2020.3020.550.00-311727.56%
AMZN240816P002050002024-04-11 2:37PM EDT205.0021.3523.5524.250.00-163227.74%
AMZN240816P002100002024-04-12 2:17PM EDT210.0027.7227.2027.60+0.84+3.13%24226.24%
AMZN240816P002200002024-04-11 3:40PM EDT220.0032.6735.0535.700.00-102724.90%
AMZN240816P002250002024-04-08 10:00AM EDT225.0039.8839.3540.65+39.88--126.91%
AMZN240816P002300002024-04-09 9:52AM EDT230.0045.0043.2044.900.00-1125.22%
AMZN240816P002350002024-02-26 3:22PM EDT235.0059.7054.2556.050.00-3049.53%
AMZN240816P002400002024-04-11 1:33PM EDT240.0051.1553.4054.45+51.15--125.65%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-1060.61%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-3033.59%