Mercados españoles abiertos en 2 hrs 7 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,32-0,30 (-0,16%)
Al cierre: 04:00PM EDT
183,80 +0,48 (+0,26%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241018C000850002024-04-08 2:07PM EDT85.00102.910.000.000.00-100.00%
AMZN241018C000900002024-04-03 12:32PM EDT90.0095.700.000.000.00-1000.00%
AMZN241018C000950002024-02-21 2:56PM EDT95.0077.2585.4588.500.00--241.50%
AMZN241018C001000002024-04-16 9:58AM EDT100.0087.460.000.000.00-100.00%
AMZN241018C001050002024-04-15 12:37PM EDT105.0084.380.000.000.00-100.00%
AMZN241018C001100002024-04-10 2:17PM EDT110.0079.430.000.000.00-100.00%
AMZN241018C001150002024-04-02 10:24AM EDT115.0069.300.000.000.00-300.00%
AMZN241018C001200002024-04-16 11:59AM EDT120.0068.570.000.000.00-100.00%
AMZN241018C001250002024-04-05 12:30PM EDT125.0065.770.000.000.00-100.00%
AMZN241018C001300002024-04-16 1:32PM EDT130.0058.450.000.000.00-100.00%
AMZN241018C001350002024-04-16 11:57AM EDT135.0055.100.000.000.00-500.00%
AMZN241018C001400002024-04-16 3:04PM EDT140.0050.200.000.000.00-200.00%
AMZN241018C001450002024-04-03 9:57AM EDT145.0042.950.000.000.00-1000.00%
AMZN241018C001500002024-04-16 2:01PM EDT150.0041.600.000.000.00-200.00%
AMZN241018C001550002024-04-15 12:53PM EDT155.0039.340.000.000.00-100.00%
AMZN241018C001600002024-04-16 1:30PM EDT160.0033.750.000.000.00-500.00%
AMZN241018C001650002024-04-16 1:49PM EDT165.0030.150.000.000.00-1100.00%
AMZN241018C001700002024-04-16 10:39AM EDT170.0026.740.000.000.00-500.00%
AMZN241018C001750002024-04-16 2:09PM EDT175.0024.470.000.000.00-2700.00%
AMZN241018C001800002024-04-16 3:49PM EDT180.0020.920.000.000.00-1700.00%
AMZN241018C001850002024-04-16 10:47AM EDT185.0018.150.000.000.00-800.39%
AMZN241018C001900002024-04-16 2:58PM EDT190.0015.900.000.000.00-4201.56%
AMZN241018C001950002024-04-16 2:28PM EDT195.0013.270.000.000.00-2901.56%
AMZN241018C002000002024-04-16 2:44PM EDT200.0011.540.000.000.00-1703.13%
AMZN241018C002050002024-04-16 10:58AM EDT205.009.930.000.000.00-103.13%
AMZN241018C002100002024-04-16 2:50PM EDT210.008.260.000.000.00-3403.13%
AMZN241018C002150002024-04-16 2:16PM EDT215.007.050.000.000.00-9006.25%
AMZN241018C002200002024-04-16 12:40PM EDT220.005.850.000.000.00-3206.25%
AMZN241018C002250002024-04-16 2:59PM EDT225.004.950.000.000.00-5706.25%
AMZN241018C002300002024-04-16 12:08PM EDT230.004.100.000.000.00-606.25%
AMZN241018C002350002024-04-16 10:18AM EDT235.003.450.000.000.00-3006.25%
AMZN241018C002400002024-04-16 11:21AM EDT240.002.870.000.000.00-106.25%
AMZN241018C002450002024-04-16 3:11PM EDT245.002.330.000.000.00-10106.25%
AMZN241018C002500002024-04-16 3:11PM EDT250.001.940.000.000.00-306.25%
AMZN241018C002550002024-04-11 3:12PM EDT255.001.990.000.000.00-3012.50%
AMZN241018C002600002024-04-15 3:47PM EDT260.001.360.000.000.00-3012.50%
AMZN241018C002700002024-04-16 9:33AM EDT270.000.940.000.000.00-1012.50%
AMZN241018C002800002024-04-16 11:32AM EDT280.000.690.000.000.00-1012.50%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241018P000850002024-04-16 1:09PM EDT85.000.220.000.000.00-2025.00%
AMZN241018P000900002024-04-09 1:35PM EDT90.000.260.000.000.00-21025.00%
AMZN241018P000950002024-04-11 2:01PM EDT95.000.300.000.000.00-50025.00%
AMZN241018P001000002024-04-09 12:46PM EDT100.000.390.000.000.00-10012.50%
AMZN241018P001050002024-04-10 10:53AM EDT105.000.500.000.000.00-1012.50%
AMZN241018P001100002024-04-15 2:31PM EDT110.000.680.000.000.00-2012.50%
AMZN241018P001150002024-04-15 2:32PM EDT115.000.840.000.000.00-1012.50%
AMZN241018P001200002024-04-16 12:01PM EDT120.001.020.000.000.00-506012.50%
AMZN241018P001250002024-04-16 9:30AM EDT125.001.330.000.000.00-1012.50%
AMZN241018P001300002024-04-16 1:19PM EDT130.001.590.000.000.00-1012.50%
AMZN241018P001350002024-04-15 12:16PM EDT135.001.770.000.000.00-106.25%
AMZN241018P001400002024-04-15 1:48PM EDT140.002.570.000.000.00-806.25%
AMZN241018P001450002024-04-15 3:33PM EDT145.003.110.000.000.00-306.25%
AMZN241018P001500002024-04-16 10:26AM EDT150.003.770.000.000.00-706.25%
AMZN241018P001550002024-04-16 1:31PM EDT155.004.880.000.000.00-706.25%
AMZN241018P001600002024-04-16 3:53PM EDT160.005.900.000.000.00-2803.13%
AMZN241018P001650002024-04-16 2:59PM EDT165.007.150.000.000.00-6403.13%
AMZN241018P001700002024-04-16 3:56PM EDT170.008.800.000.000.00-503.13%
AMZN241018P001750002024-04-16 11:22AM EDT175.0010.350.000.000.00-301.56%
AMZN241018P001800002024-04-16 2:43PM EDT180.0012.500.000.000.00-3100.78%
AMZN241018P001850002024-04-16 10:22AM EDT185.0014.710.000.000.00-200.00%
AMZN241018P001900002024-04-16 10:45AM EDT190.0017.450.000.000.00-600.00%
AMZN241018P001950002024-04-16 11:29AM EDT195.0019.950.000.000.00-300.00%
AMZN241018P002000002024-04-15 10:16AM EDT200.0020.750.000.000.00-100.00%
AMZN241018P002050002024-04-11 12:28PM EDT205.0023.780.000.000.00-100.00%
AMZN241018P002100002024-02-22 4:47PM EDT210.0037.4532.6034.650.00-303232.90%
AMZN241018P002150002024-02-12 1:09PM EDT215.0041.9739.1039.300.00--134.66%
AMZN241018P002250002024-04-08 12:39PM EDT225.0040.910.000.000.00-2100.00%
AMZN241018P002300002024-03-05 10:37AM EDT230.0054.3646.2546.800.00--014.99%
AMZN241018P002350002024-04-08 9:46AM EDT235.0049.430.000.000.00--00.00%