Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,70+1,07 (+0,58%)
Al cierre: 04:00PM EDT
184,96 +0,26 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240920C000450002024-05-15 12:48PM EDT45.00140.62140.15141.150.00-1373133.69%
AMZN240920C000500002024-04-23 1:01PM EDT50.00129.90135.25136.250.00-10423126.42%
AMZN240920C000550002024-05-03 11:51AM EDT55.00132.90130.35131.350.00-1446119.73%
AMZN240920C000600002024-04-03 11:00AM EDT60.00124.00128.30129.200.00-1189149.46%
AMZN240920C000650002024-04-04 12:30PM EDT65.00121.53121.20123.100.00-21,112122.78%
AMZN240920C000700002024-04-03 12:54PM EDT70.00114.32117.35118.150.00-1538121.33%
AMZN240920C000750002024-04-08 9:34AM EDT75.00113.20112.05115.650.00-1881123.56%
AMZN240920C000800002024-05-13 12:54PM EDT80.00107.63105.85106.900.00-141192.29%
AMZN240920C000850002024-05-01 2:54PM EDT85.00100.00100.95101.900.00-343786.94%
AMZN240920C000900002024-05-09 2:33PM EDT90.00102.4896.0596.950.00-1887782.15%
AMZN240920C000950002024-05-17 1:40PM EDT95.0091.9091.2092.15-1.80-1.92%11,76878.50%
AMZN240920C001000002024-05-15 11:23AM EDT100.0086.1186.3587.20-1.89-2.15%22,26574.24%
AMZN240920C001050002024-05-15 9:30AM EDT105.0083.4881.5082.350.00-11,80370.51%
AMZN240920C001100002024-05-17 10:41AM EDT110.0077.4076.6578.15+0.57+0.74%15,12369.14%
AMZN240920C001150002024-05-14 11:01AM EDT115.0073.4571.7572.700.00-2381,49263.18%
AMZN240920C001200002024-05-16 3:41PM EDT120.0066.3766.9067.900.00-1191,50759.74%
AMZN240920C001250002024-05-17 11:37AM EDT125.0062.2762.1063.60+0.14+0.23%21,44457.86%
AMZN240920C001300002024-05-17 1:25PM EDT130.0057.4257.3059.05+0.72+1.27%45,43655.09%
AMZN240920C001350002024-05-16 9:39AM EDT135.0055.3552.6053.850.00-104,30550.92%
AMZN240920C001400002024-05-17 12:01PM EDT140.0048.1347.9548.95+0.33+0.69%113,15949.76%
AMZN240920C001450002024-05-16 11:20AM EDT145.0045.0843.3044.000.00-14,43245.56%
AMZN240920C001500002024-05-17 2:44PM EDT150.0038.9139.0039.45+0.41+1.06%305,32042.88%
AMZN240920C001550002024-05-17 2:56PM EDT155.0034.9134.7535.05+0.51+1.48%265,02940.55%
AMZN240920C001600002024-05-17 2:49PM EDT160.0030.4830.5530.95+0.48+1.60%149,22038.87%
AMZN240920C001650002024-05-17 3:45PM EDT165.0026.4426.6526.90-0.04-0.15%122,83836.95%
AMZN240920C001700002024-05-17 3:37PM EDT170.0022.7822.9523.20+0.34+1.52%317,47135.57%
AMZN240920C001750002024-05-17 3:53PM EDT175.0019.4019.5519.75+0.30+1.57%133134,28534.31%
AMZN240920C001800002024-05-17 3:25PM EDT180.0016.2216.4016.55-0.08-0.49%8410,21633.11%
AMZN240920C001850002024-05-17 3:29PM EDT185.0013.3013.5513.70+0.10+0.76%3728,05332.13%
AMZN240920C001900002024-05-17 3:26PM EDT190.0010.9511.0511.20-0.15-1.35%1826,40531.33%
AMZN240920C001950002024-05-17 3:35PM EDT195.008.808.859.00+0.04+0.46%894,14730.57%
AMZN240920C002000002024-05-17 3:49PM EDT200.006.857.007.15-0.25-3.52%39713,71929.97%
AMZN240920C002050002024-05-17 3:47PM EDT205.005.385.405.55-0.03-0.55%394,52929.32%
AMZN240920C002100002024-05-17 3:27PM EDT210.004.154.154.300.00-22910,13528.92%
AMZN240920C002150002024-05-17 3:32PM EDT215.003.143.153.25-0.16-4.85%383,47728.44%
AMZN240920C002200002024-05-17 3:12PM EDT220.002.382.372.44-0.03-1.24%3373,03628.10%
AMZN240920C002250002024-05-17 3:56PM EDT225.001.731.761.83-0.12-6.49%234,58027.90%
AMZN240920C002300002024-05-17 3:35PM EDT230.001.301.301.37-0.09-6.47%192,36927.78%
AMZN240920C002350002024-05-17 3:53PM EDT235.000.980.961.03-0.02-2.00%91,05927.76%
AMZN240920C002400002024-05-17 3:29PM EDT240.000.730.710.77-0.02-2.67%15180727.76%
AMZN240920C002450002024-05-16 1:53PM EDT245.000.590.520.590.00-443327.91%
AMZN240920C002500002024-05-17 3:35PM EDT250.000.440.390.44-0.02-4.35%1269227.95%
AMZN240920C002550002024-05-17 12:29PM EDT255.000.330.290.31-0.04-10.81%629227.76%
AMZN240920C002600002024-05-17 9:30AM EDT260.000.280.210.270.00-233228.49%
AMZN240920C002700002024-05-15 11:14AM EDT270.000.180.120.180.00-1223329.30%
AMZN240920C002800002024-05-16 11:16AM EDT280.000.110.070.12+0.02+22.22%234330.03%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240920P000450002024-05-15 12:51PM EDT45.000.010.000.040.00-52,46382.03%
AMZN240920P000500002024-05-15 12:51PM EDT50.000.010.000.040.00-145,03375.78%
AMZN240920P000550002024-05-09 12:53PM EDT55.000.030.010.050.00-2053673.44%
AMZN240920P000600002024-05-17 11:45AM EDT60.000.010.010.050.00-12,38768.36%
AMZN240920P000650002024-05-09 1:25PM EDT65.000.020.000.060.00-212,07563.67%
AMZN240920P000700002024-05-15 12:51PM EDT70.000.010.010.06-0.01-50.00%11,37760.16%
AMZN240920P000750002024-05-15 12:51PM EDT75.000.020.020.080.00-13,59158.20%
AMZN240920P000800002024-05-09 1:40PM EDT80.000.040.030.090.00-274,85255.27%
AMZN240920P000850002024-05-15 1:42PM EDT85.000.080.050.100.00-13,38752.93%
AMZN240920P000900002024-05-15 2:15PM EDT90.000.100.070.120.00-79,82350.59%
AMZN240920P000950002024-05-15 2:39PM EDT95.000.110.090.140.00-573,66449.41%
AMZN240920P001000002024-05-17 3:57PM EDT100.000.170.130.16+0.03+21.43%10013,22846.78%
AMZN240920P001050002024-05-16 2:13PM EDT105.000.180.150.200.00-7014,01544.73%
AMZN240920P001100002024-05-16 3:51PM EDT110.000.220.190.240.00-510,68942.53%
AMZN240920P001150002024-05-16 1:24PM EDT115.000.290.240.28+0.02+7.41%28,06740.23%
AMZN240920P001200002024-05-17 1:39PM EDT120.000.330.310.35-0.02-5.71%1997,04238.40%
AMZN240920P001250002024-05-17 12:23PM EDT125.000.440.400.45+0.01+2.33%38,16036.79%
AMZN240920P001300002024-05-17 3:26PM EDT130.000.560.530.56-0.03-5.08%46012,63235.03%
AMZN240920P001350002024-05-16 10:36AM EDT135.000.680.700.740.00-59,26833.72%
AMZN240920P001400002024-05-17 3:45PM EDT140.000.940.910.96-0.08-7.84%375,94332.31%
AMZN240920P001450002024-05-17 12:50PM EDT145.001.311.211.29+0.02+1.55%33,84031.24%
AMZN240920P001500002024-05-17 2:39PM EDT150.001.721.611.72-0.11-6.01%56,60430.19%
AMZN240920P001550002024-05-17 12:05PM EDT155.002.302.192.27-0.07-2.95%56,84429.13%
AMZN240920P001600002024-05-17 2:42PM EDT160.003.102.943.05-0.05-1.59%636,63828.38%
AMZN240920P001650002024-05-17 11:53AM EDT165.004.103.854.00-0.21-4.87%234,58627.50%
AMZN240920P001700002024-05-17 3:50PM EDT170.005.305.105.25-0.30-5.36%166,38026.82%
AMZN240920P001750002024-05-17 3:58PM EDT175.006.756.606.75-0.50-6.90%535,73126.05%
AMZN240920P001800002024-05-17 3:45PM EDT180.008.568.408.55-0.49-5.41%25014,38825.25%
AMZN240920P001850002024-05-17 3:55PM EDT185.0010.6510.5510.65-0.70-6.17%512,79824.36%
AMZN240920P001900002024-05-17 1:55PM EDT190.0012.9513.0013.20-0.15-1.15%322,62923.66%
AMZN240920P001950002024-05-17 9:52AM EDT195.0016.3515.8516.05+0.11+0.68%547122.76%
AMZN240920P002000002024-05-16 3:39PM EDT200.0019.5618.8519.40-0.44-2.20%236622.16%
AMZN240920P002050002024-05-01 2:37PM EDT205.0026.5022.4023.050.00-33321.38%
AMZN240920P002100002024-05-17 3:13PM EDT210.0026.8026.3026.90+0.80+3.08%11520.07%
AMZN240920P002150002024-05-10 3:54PM EDT215.0028.6530.5031.200.00-4419.18%
AMZN240920P002200002024-05-14 9:30AM EDT220.0036.4534.6035.900.00-14919.37%
AMZN240920P002250002024-04-17 11:30AM EDT225.0043.5039.9040.700.00--019.61%
AMZN240920P002300002024-04-15 1:50PM EDT230.0047.2643.5044.600.00-500.00%
AMZN240920P002350002024-05-01 3:37PM EDT235.0052.0049.9550.700.00-321022.97%
AMZN240920P002450002024-04-05 12:44PM EDT245.0059.5058.2559.350.00-200.00%
AMZN240920P002550002024-05-01 10:03AM EDT255.0074.2069.8570.700.00--029.03%
AMZN240920P002600002024-05-07 2:59PM EDT260.0071.8074.8575.650.00-33029.79%
AMZN240920P002700002024-05-09 3:55PM EDT270.0080.6084.8585.650.00-32032.45%