Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,38+0,55 (+0,31%)
Al cierre: 04:00PM EDT
179,82 -0,56 (-0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620C000450002024-03-21 10:07AM EDT45.00138.48136.75139.200.00-250386.18%
AMZN250620C000500002024-03-20 9:49AM EDT50.00128.55132.75134.450.00-22,33584.38%
AMZN250620C000550002024-02-09 11:47AM EDT55.00121.05122.25125.200.00-26200.00%
AMZN250620C000600002024-03-05 2:24PM EDT60.00118.05123.55125.200.00-176077.54%
AMZN250620C000650002024-03-05 10:56AM EDT65.00115.00119.00120.650.00-432574.66%
AMZN250620C000700002024-03-27 12:50PM EDT70.00114.00113.90116.000.00-156970.42%
AMZN250620C000750002024-03-25 1:06PM EDT75.00110.10109.95111.500.00-1526069.15%
AMZN250620C000800002024-03-11 11:46AM EDT80.0098.55105.25106.850.00-11,85666.03%
AMZN250620C000850002024-03-18 11:32AM EDT85.0096.50100.25102.500.00-540063.05%
AMZN250620C000900002024-03-11 1:09PM EDT90.0089.5196.4097.900.00-32,77661.62%
AMZN250620C000950002024-03-28 10:37AM EDT95.0092.7891.9093.45+3.23+3.61%557559.34%
AMZN250620C001000002024-03-25 12:26PM EDT100.0087.8287.5588.950.00-53,92457.23%
AMZN250620C001050002024-03-25 10:55AM EDT105.0083.3883.5585.150.00-153956.44%
AMZN250620C001100002024-03-28 3:25PM EDT110.0080.2079.2080.35+2.17+2.78%101,22853.89%
AMZN250620C001150002024-03-27 3:41PM EDT115.0075.0074.5076.000.00-284651.50%
AMZN250620C001200002024-03-28 10:37AM EDT120.0071.9570.9072.00+2.41+3.47%62,07050.66%
AMZN250620C001250002024-03-28 10:02AM EDT125.0068.2866.9567.80+2.78+4.24%69,41249.96%
AMZN250620C001300002024-03-28 3:46PM EDT130.0063.6562.9563.85+0.50+0.79%152,52648.55%
AMZN250620C001350002024-03-28 11:08AM EDT135.0060.3058.9560.05+1.99+3.41%12,79647.33%
AMZN250620C001400002024-03-28 11:29AM EDT140.0056.1055.3556.25+1.70+3.12%46,97046.01%
AMZN250620C001450002024-03-28 3:31PM EDT145.0052.4951.9052.60+0.84+1.63%21,94844.84%
AMZN250620C001500002024-03-28 3:25PM EDT150.0049.0048.2549.20+1.25+2.62%115,91343.94%
AMZN250620C001550002024-03-28 12:32PM EDT155.0045.2145.1045.85+0.10+0.22%291,55142.99%
AMZN250620C001600002024-03-28 3:44PM EDT160.0042.3941.7542.60+1.09+2.64%252,82842.06%
AMZN250620C001650002024-03-26 2:35PM EDT165.0039.4238.9039.35+0.44+1.13%12,47041.01%
AMZN250620C001700002024-03-28 1:23PM EDT170.0036.1535.9036.35+0.65+1.83%1310,88140.17%
AMZN250620C001750002024-03-28 1:00PM EDT175.0033.4233.2033.60+1.16+3.60%35,05139.52%
AMZN250620C001800002024-03-28 3:12PM EDT180.0030.9130.4530.85+0.48+1.58%553,12838.74%
AMZN250620C001850002024-03-28 2:46PM EDT185.0028.1027.9528.35+0.86+3.16%312,45638.13%
AMZN250620C001900002024-03-27 11:44AM EDT190.0026.0025.6026.00+1.20+4.84%51,79437.57%
AMZN250620C001950002024-03-28 10:52AM EDT195.0024.0023.4523.85+1.43+6.34%241,00037.12%
AMZN250620C002000002024-03-28 3:46PM EDT200.0021.6021.4021.70+0.85+4.10%474,84536.53%
AMZN250620C002050002024-03-28 2:48PM EDT205.0019.7519.4519.80+0.50+2.60%8453336.10%
AMZN250620C002100002024-03-28 3:03PM EDT210.0018.0817.6518.00+0.66+3.79%173,17735.67%
AMZN250620C002150002024-03-28 1:24PM EDT215.0016.1316.0016.50+0.04+0.25%538035.47%
AMZN250620C002200002024-03-28 2:42PM EDT220.0014.7514.5014.80+0.25+1.72%122,89934.89%
AMZN250620C002250002024-03-28 12:53PM EDT225.0013.2713.0513.40+0.42+3.27%565,34634.56%
AMZN250620C002300002024-03-28 12:41PM EDT230.0011.9511.7512.10+0.13+1.10%2143634.23%
AMZN250620C002350002024-03-28 2:17PM EDT235.0010.8510.6011.00+0.40+3.83%735934.06%
AMZN250620C002400002024-03-28 11:03AM EDT240.009.959.559.90+0.95+10.56%51,09733.76%
AMZN250620C002450002024-03-28 11:28AM EDT245.009.058.558.90+0.80+9.70%710833.48%
AMZN250620C002500002024-03-28 9:45AM EDT250.008.007.708.05+0.50+6.67%154933.32%
AMZN250620C002550002024-03-28 3:23PM EDT255.007.156.907.25+0.38+5.61%1056,05333.13%
AMZN250620C002600002024-03-28 3:04PM EDT260.006.476.206.50+0.27+4.35%269332.91%
AMZN250620C002700002024-03-28 12:08PM EDT270.005.205.005.30+0.10+1.96%297632.68%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620P000450002024-03-21 12:55PM EDT45.000.140.100.210.00-11,64752.93%
AMZN250620P000500002024-03-27 1:22PM EDT50.000.190.150.260.00-841850.88%
AMZN250620P000550002024-03-27 3:26PM EDT55.000.260.210.330.00-121,15050.49%
AMZN250620P000600002024-03-27 1:23PM EDT60.000.330.290.410.00-551548.54%
AMZN250620P000650002024-03-27 1:24PM EDT65.000.430.380.450.00-351945.90%
AMZN250620P000700002024-03-27 3:40PM EDT70.000.560.500.610.00-181,91845.00%
AMZN250620P000750002024-03-28 11:25AM EDT75.000.680.640.73-0.02-2.86%12,98643.34%
AMZN250620P000800002024-03-26 3:10PM EDT80.000.840.800.890.00-111,18641.94%
AMZN250620P000850002024-03-28 11:25AM EDT85.001.050.991.08-0.07-6.25%13,01840.65%
AMZN250620P000900002024-03-26 10:11AM EDT90.001.291.221.310.00-13,32139.48%
AMZN250620P000950002024-03-01 10:30AM EDT95.001.611.491.550.00-56,41338.20%
AMZN250620P001000002024-03-28 1:09PM EDT100.001.861.811.87-0.04-2.11%18,06737.19%
AMZN250620P001050002024-03-22 11:06AM EDT105.002.332.162.230.00-24,19836.17%
AMZN250620P001100002024-03-28 11:22AM EDT110.002.642.592.66-0.13-4.69%43,85935.24%
AMZN250620P001150002024-03-28 1:09PM EDT115.003.193.053.20-0.01-0.31%23,76634.49%
AMZN250620P001200002024-03-28 10:29AM EDT120.003.713.653.80-0.09-2.37%41,69033.70%
AMZN250620P001250002024-03-22 3:33PM EDT125.004.434.304.45-0.14-3.06%2610,44532.85%
AMZN250620P001300002024-03-28 3:42PM EDT130.005.155.055.20-0.22-4.10%55,42132.05%
AMZN250620P001350002024-03-27 2:53PM EDT135.006.305.956.100.00-22,07031.38%
AMZN250620P001400002024-03-26 2:30PM EDT140.007.156.957.200.00-32,38030.88%
AMZN250620P001450002024-03-28 10:07AM EDT145.008.088.058.25-0.22-2.65%41,51230.08%
AMZN250620P001500002024-03-28 3:46PM EDT150.009.459.309.65-0.35-3.57%152,17929.66%
AMZN250620P001550002024-03-28 1:29PM EDT155.0011.0010.7010.95-0.22-1.96%501,20128.86%
AMZN250620P001600002024-03-28 3:44PM EDT160.0012.3512.2512.50-0.50-3.89%221,48428.24%
AMZN250620P001650002024-03-28 1:47PM EDT165.0014.1213.9514.25-0.10-0.70%4533627.69%
AMZN250620P001700002024-03-27 1:30PM EDT170.0016.3715.8516.100.00-11,30227.06%
AMZN250620P001750002024-03-28 3:59PM EDT175.0017.9317.9018.20-0.52-2.82%21,94526.54%
AMZN250620P001800002024-03-28 3:47PM EDT180.0020.1520.0020.50-0.50-2.42%1651,43626.06%
AMZN250620P001850002024-03-25 2:15PM EDT185.0022.8922.4022.900.00-3039225.47%
AMZN250620P001900002024-03-27 12:07PM EDT190.0026.0724.9025.300.00-385924.66%
AMZN250620P001950002024-03-25 9:30AM EDT195.0027.8027.7028.00-1.41-4.83%611723.99%
AMZN250620P002000002024-03-28 11:08AM EDT200.0030.7030.5531.10-2.95-8.77%158423.59%
AMZN250620P002050002024-03-28 11:42AM EDT205.0034.0033.6034.15-0.75-2.16%13513122.88%
AMZN250620P002100002024-03-28 1:43PM EDT210.0037.2936.6037.75-3.91-9.49%11822.66%
AMZN250620P002150002024-03-21 10:39AM EDT215.0040.6540.4040.950.00-56721.61%
AMZN250620P002200002024-03-21 3:51PM EDT220.0045.5043.8544.650.00-1720.99%
AMZN250620P002250002024-03-11 10:58AM EDT225.0053.9947.6548.400.00--120.13%
AMZN250620P002300002024-03-25 1:10PM EDT230.0052.8151.9052.600.00-102619.78%
AMZN250620P002350002024-02-28 4:13PM EDT235.0062.4055.9056.550.00--118.49%
AMZN250620P002400002024-02-13 2:38PM EDT240.0071.0061.6062.350.00--021.44%