Mercados españoles abiertos en 1 hr 38 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,28-2,04 (-1,11%)
Al cierre: 04:00PM EDT
181,15 -0,13 (-0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241115C000850002024-04-11 1:02PM EDT85.00105.730.000.000.00-100.00%
AMZN241115C000900002024-02-27 3:41PM EDT90.0087.6992.8595.000.00--168.02%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.600.000.000.00-200.00%
AMZN241115C001000002024-04-10 10:40AM EDT100.0089.210.000.000.00-1000.00%
AMZN241115C001050002024-04-12 10:02AM EDT105.0087.030.000.000.00-200.00%
AMZN241115C001100002024-04-08 11:19AM EDT110.0081.070.000.000.00-100.00%
AMZN241115C001150002024-04-11 3:24PM EDT115.0078.940.000.000.00-100.00%
AMZN241115C001200002024-04-10 9:56AM EDT120.0069.320.000.000.00-200.00%
AMZN241115C001250002024-04-17 10:24AM EDT125.0064.130.000.000.00-100.00%
AMZN241115C001300002024-04-09 11:58AM EDT130.0061.600.000.000.00-100.00%
AMZN241115C001350002024-04-17 3:46PM EDT135.0053.380.000.000.00-600.00%
AMZN241115C001400002024-04-17 3:49PM EDT140.0049.440.000.000.00-500.00%
AMZN241115C001450002024-04-17 12:46PM EDT145.0044.200.000.000.00-500.00%
AMZN241115C001500002024-04-17 12:42PM EDT150.0041.150.000.000.00-300.00%
AMZN241115C001550002024-04-16 1:30PM EDT155.0039.370.000.000.00-3100.00%
AMZN241115C001600002024-04-17 2:37PM EDT160.0034.010.000.000.00-600.00%
AMZN241115C001650002024-04-16 11:34AM EDT165.0032.740.000.000.00-100.00%
AMZN241115C001700002024-04-16 10:44AM EDT170.0028.900.000.000.00-100.00%
AMZN241115C001750002024-04-17 12:07PM EDT175.0024.550.000.000.00-2800.00%
AMZN241115C001800002024-04-17 1:54PM EDT180.0022.000.000.000.00-2300.00%
AMZN241115C001850002024-04-17 1:02PM EDT185.0018.860.000.000.00-1500.78%
AMZN241115C001900002024-04-17 3:57PM EDT190.0016.800.000.000.00-2801.56%
AMZN241115C001950002024-04-17 12:46PM EDT195.0014.200.000.000.00-801.56%
AMZN241115C002000002024-04-17 3:17PM EDT200.0012.740.000.000.00-3803.13%
AMZN241115C002050002024-04-16 10:25AM EDT205.0012.320.000.000.00-1803.13%
AMZN241115C002100002024-04-17 3:52PM EDT210.009.400.000.000.00-303.13%
AMZN241115C002150002024-04-17 12:05PM EDT215.008.330.000.000.00-706.25%
AMZN241115C002200002024-04-17 3:17PM EDT220.006.940.000.000.00-306.25%
AMZN241115C002250002024-04-17 3:17PM EDT225.005.900.000.000.00-506.25%
AMZN241115C002300002024-04-17 12:06PM EDT230.005.100.000.000.00-306.25%
AMZN241115C002350002024-04-16 1:02PM EDT235.004.750.000.000.00-106.25%
AMZN241115C002400002024-04-17 12:23PM EDT240.003.690.000.000.00-2706.25%
AMZN241115C002450002024-04-12 12:48PM EDT245.003.800.000.000.00-2006.25%
AMZN241115C002500002024-04-16 10:25AM EDT250.003.050.000.000.00-2706.25%
AMZN241115C002550002024-04-16 3:31PM EDT255.002.510.000.000.00-386012.50%
AMZN241115C002600002024-04-17 2:11PM EDT260.001.940.000.000.00-3012.50%
AMZN241115C002700002024-04-17 3:05PM EDT270.001.360.000.000.00-4012.50%
AMZN241115C002800002024-04-17 2:16PM EDT280.001.040.000.000.00-22012.50%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241115P000850002024-04-16 11:02AM EDT85.000.320.000.000.00-100025.00%
AMZN241115P000900002024-04-16 3:23PM EDT90.000.400.000.000.00-80025.00%
AMZN241115P000950002024-04-09 12:40PM EDT95.000.470.000.000.00-15012.50%
AMZN241115P001000002024-04-15 12:16PM EDT100.000.570.000.000.00-11012.50%
AMZN241115P001050002024-04-16 3:27PM EDT105.000.770.000.000.00-80012.50%
AMZN241115P001100002024-04-16 3:26PM EDT110.000.950.000.000.00-81012.50%
AMZN241115P001150002024-04-16 11:06AM EDT115.001.190.000.000.00-100012.50%
AMZN241115P001200002024-04-17 11:30AM EDT120.001.530.000.000.00-30012.50%
AMZN241115P001250002024-04-16 3:38PM EDT125.001.800.000.000.00-160012.50%
AMZN241115P001300002024-04-17 3:05PM EDT130.002.340.000.000.00-3012.50%
AMZN241115P001350002024-04-17 1:00PM EDT135.003.050.000.000.00-2806.25%
AMZN241115P001400002024-04-17 12:46PM EDT140.003.800.000.000.00-606.25%
AMZN241115P001450002024-04-17 1:42PM EDT145.004.400.000.000.00-12806.25%
AMZN241115P001500002024-04-17 3:22PM EDT150.005.300.000.000.00-2106.25%
AMZN241115P001550002024-04-17 12:26PM EDT155.006.530.000.000.00-703.13%
AMZN241115P001600002024-04-16 2:28PM EDT160.007.350.000.000.00-1303.13%
AMZN241115P001650002024-04-17 2:58PM EDT165.009.200.000.000.00-1203.13%
AMZN241115P001700002024-04-17 12:44PM EDT170.0011.300.000.000.00-101.56%
AMZN241115P001750002024-04-17 1:01PM EDT175.0013.250.000.000.00-1601.56%
AMZN241115P001800002024-04-17 3:55PM EDT180.0015.000.000.000.00-7600.20%
AMZN241115P001850002024-04-17 3:55PM EDT185.0017.400.000.000.00-100.00%
AMZN241115P001900002024-04-17 3:55PM EDT190.0020.050.000.000.00-1500.00%
AMZN241115P001950002024-04-17 10:31AM EDT195.0021.550.000.000.00-300.00%
AMZN241115P002000002024-04-12 3:38PM EDT200.0023.800.000.000.00-200.00%
AMZN241115P002050002024-04-17 12:47PM EDT205.0030.520.000.000.00-100.00%
AMZN241115P002100002024-04-17 3:57PM EDT210.0033.000.000.000.00-100.00%
AMZN241115P002150002024-04-12 11:48AM EDT215.0032.000.000.000.00-200.00%
AMZN241115P002200002024-03-08 2:16PM EDT220.0046.5237.4538.550.00-210.00%
AMZN241115P002250002024-02-27 10:38AM EDT225.0051.0045.3546.150.00--2024.94%
AMZN241115P002300002024-04-15 1:50PM EDT230.0047.400.000.000.00-100.00%
AMZN241115P002350002024-02-26 12:29PM EDT235.0060.4055.0055.750.00-2026.83%