Mercados españoles cerrados en 1 hr 33 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,71-0,83 (-0,47%)
A partir del 09:57AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250321C000800002024-04-18 12:34PM EDT80.00106.30103.95105.400.00-12777.58%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-1375.08%
AMZN250321C000900002024-04-17 11:16AM EDT90.0098.5594.9096.300.00-1571.58%
AMZN250321C000950002024-04-08 11:11AM EDT95.0097.8889.9091.450.00-3967.35%
AMZN250321C001000002024-04-23 3:46PM EDT100.0085.8785.8087.550.00-5010566.30%
AMZN250321C001050002024-04-18 3:49PM EDT105.0081.5080.8082.100.00-101161.42%
AMZN250321C001100002024-04-23 10:17AM EDT110.0075.1077.2577.700.00-182660.35%
AMZN250321C001150002024-04-23 12:22PM EDT115.0071.7072.7073.900.00-21358.56%
AMZN250321C001200002024-04-15 1:30PM EDT120.0072.8468.5569.300.00-17356.21%
AMZN250321C001250002024-04-19 2:28PM EDT125.0060.1163.9565.100.00-212753.78%
AMZN250321C001300002024-04-19 12:47PM EDT130.0055.6459.6560.550.00-7117651.29%
AMZN250321C001350002024-04-18 1:01PM EDT135.0057.2356.0556.550.00-320050.09%
AMZN250321C001400002024-04-23 1:26PM EDT140.0051.4052.2052.600.00-438148.93%
AMZN250321C001450002024-04-23 11:48AM EDT145.0047.5048.6549.050.00-319847.91%
AMZN250321C001500002024-04-22 10:24AM EDT150.0041.6444.5044.900.00-242945.65%
AMZN250321C001550002024-04-23 12:07PM EDT155.0040.1741.3041.700.00-152244.95%
AMZN250321C001600002024-04-23 3:55PM EDT160.0037.8037.5538.000.00-145343.24%
AMZN250321C001650002024-04-23 3:33PM EDT165.0034.6534.6035.100.00-1164342.68%
AMZN250321C001700002024-04-23 10:06AM EDT170.0030.0231.7032.100.00-543241.77%
AMZN250321C001750002024-04-23 3:39PM EDT175.0028.6028.6028.850.00-561,42740.30%
AMZN250321C001800002024-04-23 2:48PM EDT180.0026.0525.8526.200.00-5231,84639.56%
AMZN250321C001850002024-04-24 9:37AM EDT185.0023.7023.3523.65+0.37+1.59%169638.77%
AMZN250321C001900002024-04-23 12:17PM EDT190.0020.7121.1021.400.00-242638.23%
AMZN250321C001950002024-04-24 9:37AM EDT195.0019.0019.1019.30+0.05+0.26%173637.71%
AMZN250321C002000002024-04-24 9:30AM EDT200.0016.6016.9017.25-0.25-1.48%299,48237.07%
AMZN250321C002050002024-04-19 3:43PM EDT205.0013.1015.0515.350.00-2456436.46%
AMZN250321C002100002024-04-23 1:40PM EDT210.0012.9513.4013.650.00-949735.94%
AMZN250321C002150002024-04-23 3:49PM EDT215.0011.8011.8512.100.00-2271735.47%
AMZN250321C002200002024-04-23 9:57AM EDT220.009.7010.3510.550.00-3669434.79%
AMZN250321C002250002024-04-23 3:07PM EDT225.009.109.159.350.00-198134.49%
AMZN250321C002300002024-04-23 12:40PM EDT230.007.958.058.250.00-182,23334.17%
AMZN250321C002350002024-04-22 10:34AM EDT235.006.307.107.250.00-718933.86%
AMZN250321C002400002024-04-23 9:30AM EDT240.006.086.106.350.00-3511833.55%
AMZN250321C002450002024-04-23 1:50PM EDT245.005.305.405.550.00-36933.27%
AMZN250321C002500002024-04-23 1:52PM EDT250.004.654.704.900.00-1124333.14%
AMZN250321C002550002024-04-23 2:30PM EDT255.004.104.004.200.00-142732.73%
AMZN250321C002600002024-04-23 12:13PM EDT260.003.523.503.700.00-1348032.64%
AMZN250321C002700002024-04-19 3:30PM EDT270.002.602.742.860.00-6230332.45%
AMZN250321C002800002024-04-23 2:27PM EDT280.002.132.072.200.00-1513832.28%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250321P000800002024-04-23 1:49PM EDT80.000.610.540.590.00-315844.90%
AMZN250321P000850002024-04-15 10:15AM EDT85.000.640.680.720.00-14943.36%
AMZN250321P000900002024-04-18 2:31PM EDT90.000.950.840.890.00-4831642.02%
AMZN250321P000950002024-04-23 12:10PM EDT95.001.131.031.080.00-4810940.66%
AMZN250321P001000002024-04-23 10:07AM EDT100.001.401.261.310.00-37439.40%
AMZN250321P001050002024-04-10 3:10PM EDT105.001.441.531.590.00-8023238.25%
AMZN250321P001100002024-04-19 2:29PM EDT110.002.331.861.930.00-230837.18%
AMZN250321P001150002024-04-22 3:39PM EDT115.002.562.272.330.00-145836.15%
AMZN250321P001200002024-04-19 1:02PM EDT120.003.312.722.770.00-533935.06%
AMZN250321P001250002024-04-23 3:51PM EDT125.003.303.253.350.00-5566134.23%
AMZN250321P001300002024-04-23 3:56PM EDT130.003.983.904.000.00-31,35533.34%
AMZN250321P001350002024-04-22 12:50PM EDT135.005.354.604.750.00-5692232.49%
AMZN250321P001400002024-04-22 11:11AM EDT140.006.555.555.700.00-32,75831.85%
AMZN250321P001450002024-04-22 1:07PM EDT145.007.406.506.700.00-5001,07231.05%
AMZN250321P001500002024-04-23 3:51PM EDT150.007.857.657.800.00-763,26530.19%
AMZN250321P001550002024-04-23 2:25PM EDT155.009.208.959.100.00-5061,98329.45%
AMZN250321P001600002024-04-23 3:20PM EDT160.0010.6010.4510.700.00-5672,62328.96%
AMZN250321P001650002024-04-22 9:45AM EDT165.0013.1512.0512.250.00-35,01728.08%
AMZN250321P001700002024-04-23 3:10PM EDT170.0014.1013.8014.100.00-162127.41%
AMZN250321P001750002024-04-23 12:51PM EDT175.0016.4515.8516.100.00-11,30626.67%
AMZN250321P001800002024-04-23 3:56PM EDT180.0018.4218.1518.400.00-588,48426.08%
AMZN250321P001850002024-04-23 10:44AM EDT185.0021.8020.5520.900.00-521,13925.48%
AMZN250321P001900002024-04-23 3:35PM EDT190.0023.4023.0023.350.00-3017324.48%
AMZN250321P001950002024-04-23 3:35PM EDT195.0026.2326.0026.350.00-3024223.96%
AMZN250321P002000002024-04-22 2:27PM EDT200.0030.3828.8029.200.00-14222.86%
AMZN250321P002050002024-04-18 1:46PM EDT205.0033.2531.8032.850.00-1222.67%
AMZN250321P002100002024-04-23 10:41AM EDT210.0037.4535.4535.900.00-435721.03%
AMZN250321P002150002024-04-18 12:34PM EDT215.0038.5239.0539.700.00-1320.28%
AMZN250321P002200002024-04-15 1:12PM EDT220.0039.1642.9543.650.00-2319.34%
AMZN250321P002250002024-04-17 11:30AM EDT225.0046.0047.0048.000.00-551218.92%
AMZN250321P002300002024-04-22 11:41AM EDT230.0055.7551.4552.100.00-171916.92%
AMZN250321P002350002024-04-23 9:45AM EDT235.0058.8055.5056.450.00-16213.72%
AMZN250321P002400002024-04-02 12:58PM EDT240.0060.1060.0561.000.00-240.00%
AMZN250321P002450002024-04-16 11:13AM EDT245.0061.3064.9566.000.00--10.00%