Mercados españoles abiertos en 8 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 comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241220C000800002024-03-28 2:40PM EDT80.00103.800.000.000.00-100.00%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.400.000.000.00-200.00%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.370.000.000.00-300.00%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.840.000.000.00-100.00%
AMZN241220C001000002024-04-11 3:50PM EDT100.0094.140.000.000.00-600.00%
AMZN241220C001050002024-04-16 9:30AM EDT105.0083.030.000.000.00-100.00%
AMZN241220C001100002024-04-05 12:43PM EDT110.0080.870.000.000.00-200.00%
AMZN241220C001150002024-04-10 10:02AM EDT115.0075.140.000.000.00-200.00%
AMZN241220C001200002024-04-17 12:09PM EDT120.0067.510.000.000.00-200.00%
AMZN241220C001250002024-04-05 3:03PM EDT125.0066.490.000.000.00-5500.00%
AMZN241220C001300002024-04-17 12:30PM EDT130.0058.950.000.000.00-200.00%
AMZN241220C001350002024-04-17 1:07PM EDT135.0054.450.000.000.00-500.00%
AMZN241220C001400002024-04-17 12:46PM EDT140.0049.930.000.000.00-100.00%
AMZN241220C001450002024-04-17 2:55PM EDT145.0046.830.000.000.00-100.00%
AMZN241220C001500002024-04-17 2:52PM EDT150.0043.090.000.000.00-400.00%
AMZN241220C001550002024-04-16 11:00AM EDT155.0041.270.000.000.00-200.00%
AMZN241220C001600002024-04-17 3:17PM EDT160.0035.540.000.000.00-800.00%
AMZN241220C001650002024-04-17 2:21PM EDT165.0032.270.000.000.00-1200.00%
AMZN241220C001700002024-04-17 3:33PM EDT170.0028.950.000.000.00-7500.00%
AMZN241220C001750002024-04-17 12:46PM EDT175.0025.620.000.000.00-6500.00%
AMZN241220C001800002024-04-17 3:50PM EDT180.0023.350.000.000.00-3800.00%
AMZN241220C001850002024-04-17 3:50PM EDT185.0020.680.000.000.00-17000.78%
AMZN241220C001900002024-04-17 3:52PM EDT190.0018.220.000.000.00-2101.56%
AMZN241220C001950002024-04-17 3:37PM EDT195.0016.120.000.000.00-5401.56%
AMZN241220C002000002024-04-17 3:37PM EDT200.0014.100.000.000.00-4703.13%
AMZN241220C002050002024-04-17 2:11PM EDT205.0012.500.000.000.00-3003.13%
AMZN241220C002100002024-04-17 12:35PM EDT210.0010.750.000.000.00-803.13%
AMZN241220C002150002024-04-17 1:16PM EDT215.009.400.000.000.00-19803.13%
AMZN241220C002200002024-04-17 12:49PM EDT220.007.850.000.000.00-806.25%
AMZN241220C002250002024-04-17 3:50PM EDT225.006.980.000.000.00-1106.25%
AMZN241220C002300002024-04-17 12:51PM EDT230.005.850.000.000.00-2006.25%
AMZN241220C002350002024-04-17 12:47PM EDT235.004.980.000.000.00-606.25%
AMZN241220C002400002024-04-17 1:46PM EDT240.004.400.000.000.00-1706.25%
AMZN241220C002450002024-04-15 3:03PM EDT245.004.250.000.000.00-4406.25%
AMZN241220C002500002024-04-17 12:40PM EDT250.003.240.000.000.00-906.25%
AMZN241220C002550002024-04-17 3:57PM EDT255.002.780.000.000.00-4606.25%
AMZN241220C002600002024-04-17 11:20AM EDT260.002.550.000.000.00-1006.25%
AMZN241220C002700002024-04-17 12:48PM EDT270.001.740.000.000.00-3012.50%
AMZN241220C002800002024-04-17 10:20AM EDT280.001.450.000.000.00-1012.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN241220P000800002024-04-16 1:10PM EDT80.000.330.000.000.00-102025.00%
AMZN241220P000850002024-04-15 10:53AM EDT85.000.370.000.000.00-1025.00%
AMZN241220P000900002024-04-17 1:07PM EDT90.000.540.000.000.00-36012.50%
AMZN241220P000950002024-04-16 10:14AM EDT95.000.640.000.000.00-20012.50%
AMZN241220P001000002024-04-16 1:30PM EDT100.000.800.000.000.00-6012.50%
AMZN241220P001050002024-04-16 12:52PM EDT105.000.970.000.000.00-1012.50%
AMZN241220P001100002024-04-17 11:48AM EDT110.001.260.000.000.00-8012.50%
AMZN241220P001150002024-04-16 2:09PM EDT115.001.440.000.000.00-8012.50%
AMZN241220P001200002024-04-15 1:20PM EDT120.001.700.000.000.00-4012.50%
AMZN241220P001250002024-04-17 1:00PM EDT125.002.390.000.000.00-1012.50%
AMZN241220P001300002024-04-17 3:26PM EDT130.002.780.000.000.00-206.25%
AMZN241220P001350002024-04-17 12:55PM EDT135.003.550.000.000.00-1106.25%
AMZN241220P001400002024-04-16 3:20PM EDT140.003.860.000.000.00-106.25%
AMZN241220P001450002024-04-17 12:57PM EDT145.005.200.000.000.00-4306.25%
AMZN241220P001500002024-04-17 3:56PM EDT150.005.950.000.000.00-6506.25%
AMZN241220P001550002024-04-17 11:38AM EDT155.007.110.000.000.00-30103.13%
AMZN241220P001600002024-04-17 1:50PM EDT160.008.500.000.000.00-1103.13%
AMZN241220P001650002024-04-17 1:44PM EDT165.0010.050.000.000.00-703.13%
AMZN241220P001700002024-04-16 3:49PM EDT170.0011.060.000.000.00-22901.56%
AMZN241220P001750002024-04-17 11:25AM EDT175.0013.250.000.000.00-600.78%
AMZN241220P001800002024-04-17 1:00PM EDT180.0016.250.000.000.00-1700.20%
AMZN241220P001850002024-04-17 1:50PM EDT185.0018.100.000.000.00-12200.00%
AMZN241220P001900002024-04-17 3:30PM EDT190.0020.850.000.000.00-900.00%
AMZN241220P001950002024-04-17 1:43PM EDT195.0023.750.000.000.00-1100.00%
AMZN241220P002000002024-04-17 10:05AM EDT200.0025.500.000.000.00-1000.00%
AMZN241220P002050002024-04-17 3:10PM EDT205.0029.950.000.000.00-100.00%
AMZN241220P002100002024-04-12 12:10PM EDT210.0029.920.000.000.00-500.00%
AMZN241220P002150002024-02-13 4:56PM EDT215.0047.0838.7539.350.00-22727.18%
AMZN241220P002200002024-03-22 9:49AM EDT220.0044.660.000.000.00-200.00%
AMZN241220P002250002024-03-11 10:58AM EDT225.0052.4942.2542.750.00-230.00%
AMZN241220P002300002024-02-27 2:41PM EDT230.0057.0549.9551.050.00-1124.35%
AMZN241220P002400002024-03-04 11:31AM EDT240.0060.5057.3558.100.00-1010.00%
AMZN241220P002450002024-03-27 12:09PM EDT245.0066.370.000.000.00-100.00%
AMZN241220P002500002024-03-27 12:09PM EDT250.0071.270.000.000.00-100.00%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%