AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240920C000450002023-05-24 1:00PM EDT45.0074.6077.4080.100.00-430474.00%
AMZN240920C000500002023-05-24 1:14PM EDT50.0070.0072.9075.600.00-343569.89%
AMZN240920C000550002023-05-12 10:51AM EDT55.0060.9068.5571.100.00-143866.31%
AMZN240920C000600002023-05-26 11:33AM EDT60.0066.2064.3066.70+5.67+9.37%25063.24%
AMZN240920C000650002023-05-25 12:06PM EDT65.0056.3060.3061.750.00-249459.57%
AMZN240920C000700002023-05-25 12:06PM EDT70.0052.2456.4058.200.00-430658.63%
AMZN240920C000750002023-05-24 10:40AM EDT75.0049.1352.2053.850.00-276155.57%
AMZN240920C000800002023-05-24 9:38AM EDT80.0045.8048.5549.500.00-520253.30%
AMZN240920C000850002023-05-25 11:32AM EDT85.0043.3745.0045.45+2.57+6.30%232451.45%
AMZN240920C000900002023-05-26 12:46PM EDT90.0042.2540.9041.75+5.20+14.04%575250.20%
AMZN240920C000950002023-05-26 11:09AM EDT95.0038.0037.7538.20+4.13+12.19%11,53748.53%
AMZN240920C001000002023-05-26 2:19PM EDT100.0035.3334.2534.75+3.33+10.41%191,61846.87%
AMZN240920C001050002023-05-26 3:44PM EDT105.0031.0031.0531.55+3.65+13.35%201,33645.51%
AMZN240920C001100002023-05-26 3:00PM EDT110.0028.8028.0528.45+4.33+17.70%2977544.13%
AMZN240920C001150002023-05-26 3:19PM EDT115.0025.6024.8525.50+3.85+17.70%1766742.79%
AMZN240920C001200002023-05-26 2:20PM EDT120.0023.2022.5022.80+4.07+21.28%1141,09841.67%
AMZN240920C001250002023-05-26 3:30PM EDT125.0020.2020.0020.25+3.00+17.44%351,21440.56%
AMZN240920C001300002023-05-26 12:20PM EDT130.0018.1717.7017.95+3.32+22.36%432,90139.64%
AMZN240920C001350002023-05-26 3:36PM EDT135.0015.6315.5515.80+2.56+19.59%261,95438.73%
AMZN240920C001400002023-05-26 3:53PM EDT140.0013.5513.6513.85+2.39+21.42%701,41237.90%
AMZN240920C001450002023-05-26 3:49PM EDT145.0011.8911.9512.15+2.25+23.34%1960937.26%
AMZN240920C001500002023-05-26 3:49PM EDT150.0010.3910.4010.70+1.44+16.09%11755636.82%
AMZN240920C001550002023-05-26 12:38PM EDT155.009.209.009.35+2.00+27.78%642936.32%
AMZN240920C001600002023-05-26 1:40PM EDT160.008.207.807.95+1.87+29.54%676135.46%
AMZN240920C001650002023-05-26 1:00PM EDT165.007.006.706.85+1.10+18.64%3170934.95%
AMZN240920C001700002023-05-26 2:48PM EDT170.006.045.755.90+1.49+32.75%201,07534.52%
Ventaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240920P000450002023-05-22 2:58PM EDT45.000.620.550.580.00-171,74647.78%
AMZN240920P000500002023-05-26 2:05PM EDT50.000.750.730.81-0.18-19.35%11,40145.97%
AMZN240920P000550002023-05-23 10:33AM EDT55.001.161.021.100.00-155544.31%
AMZN240920P000600002023-05-18 12:11PM EDT60.001.571.381.44+0.10+6.80%671,97942.60%
AMZN240920P000650002023-05-24 12:24PM EDT65.002.111.791.880.00-286041.16%
AMZN240920P000700002023-05-26 1:45PM EDT70.002.302.302.40-0.40-14.81%480039.73%
AMZN240920P000750002023-05-26 12:30PM EDT75.003.002.893.05-0.45-13.04%211,76938.50%
AMZN240920P000800002023-05-26 2:39PM EDT80.003.653.653.80-0.70-16.09%1663,26237.25%
AMZN240920P000850002023-05-26 2:38PM EDT85.004.474.504.70-0.68-13.20%1,5452,50236.11%
AMZN240920P000900002023-05-26 2:38PM EDT90.005.625.505.70-0.98-14.85%1254,26234.88%
AMZN240920P000950002023-05-22 2:02PM EDT95.006.556.656.90-0.95-12.67%1282,10033.81%
AMZN240920P001000002023-05-26 12:42PM EDT100.007.908.008.20-1.50-15.96%332,27932.61%
AMZN240920P001050002023-05-26 11:03AM EDT105.009.659.509.70-1.40-12.67%2067031.48%
AMZN240920P001100002023-05-26 2:20PM EDT110.0011.1011.2011.40-2.00-15.27%1601,79830.39%
AMZN240920P001150002023-05-26 3:20PM EDT115.0013.1113.0013.40-2.04-13.47%412,78229.49%
AMZN240920P001200002023-05-26 3:54PM EDT120.0015.4815.2515.70-2.12-12.05%41,72328.74%
AMZN240920P001250002023-05-26 12:43PM EDT125.0017.3517.3017.90-2.55-12.81%7641,31027.39%
AMZN240920P001300002023-05-26 3:39PM EDT130.0020.5019.8020.50-2.35-10.28%52,34826.34%
AMZN240920P001350002023-05-18 10:27AM EDT135.0024.0522.9523.350.00-33,65725.29%
AMZN240920P001400002023-05-18 2:19PM EDT140.0027.1025.9026.500.00-2031524.32%
AMZN240920P001450002023-04-28 3:56PM EDT145.0040.7328.6029.900.00-8923.34%
AMZN240920P001500002023-04-27 10:08AM EDT150.0043.7532.0034.550.00-1124.64%
AMZN240920P001550002023-04-20 12:38PM EDT155.0050.9538.5540.800.00-25929.33%
AMZN240920P001600002023-05-18 9:42AM EDT160.0043.0540.7541.500.00-2220.04%
AMZN240920P001700002023-02-21 11:57AM EDT170.0075.6468.5570.550.00--061.56%