Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,24+5,65 (+3,35%)
A partir del 01:46PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620C000450002024-02-12 2:19PM EST45.00130.45131.50133.200.00-250185.47%
AMZN250620C000500002024-02-12 3:12PM EST50.00125.81127.00128.550.00-8021,65581.86%
AMZN250620C000550002024-02-09 10:47AM EST55.00121.05122.30123.950.00-262078.02%
AMZN250620C000600002024-02-07 12:11PM EST60.00114.26117.60119.300.00-576174.30%
AMZN250620C000650002024-02-13 9:30AM EST65.00103.55113.10114.650.00-432571.27%
AMZN250620C000700002024-02-02 11:24AM EST70.00106.31108.65110.150.00-259368.77%
AMZN250620C000750002024-02-09 12:27PM EST75.00104.52104.10105.600.00-227566.02%
AMZN250620C000800002024-02-21 3:32PM EST80.0094.5099.60101.100.00-871463.51%
AMZN250620C000850002024-02-21 9:57AM EST85.0091.4395.2096.550.00-240261.14%
AMZN250620C000900002024-02-13 3:32PM EST90.0086.2590.7092.150.00-102,77558.87%
AMZN250620C000950002024-02-21 10:13AM EST95.0082.0086.4587.800.00-157557.03%
AMZN250620C001000002024-02-21 3:44PM EST100.0077.4382.2583.050.00-23,90754.71%
AMZN250620C001050002024-02-22 9:49AM EST105.0077.8678.3078.80+4.41+6.00%254153.30%
AMZN250620C001100002024-02-22 12:22PM EST110.0073.4074.0074.65+3.55+5.08%11,23951.53%
AMZN250620C001150002024-02-22 12:21PM EST115.0069.8570.0570.60+3.76+5.69%487050.19%
AMZN250620C001200002024-02-21 3:57PM EST120.0061.2066.1066.850.00-22,00449.78%
AMZN250620C001250002024-02-22 12:25PM EST125.0061.5062.1062.60+4.50+7.89%810,92147.75%
AMZN250620C001300002024-02-22 12:21PM EST130.0058.0058.3558.80+4.05+7.51%62,52646.50%
AMZN250620C001350002024-02-21 12:10PM EST135.0053.6554.7555.10+4.20+8.49%12,80945.31%
AMZN250620C001400002024-02-22 12:35PM EST140.0050.7051.1551.55+4.26+9.17%97,07344.25%
AMZN250620C001450002024-02-22 10:52AM EST145.0046.5547.7048.05+4.87+11.68%31,75443.16%
AMZN250620C001500002024-02-22 1:00PM EST150.0044.2344.3544.75+4.58+11.55%215,91242.25%
AMZN250620C001550002024-02-22 1:25PM EST155.0041.1641.2541.55+4.15+11.21%111,55741.35%
AMZN250620C001600002024-02-22 12:20PM EST160.0037.7038.1038.50+2.64+7.53%92,81440.53%
AMZN250620C001650002024-02-22 1:12PM EST165.0035.3035.2035.50+4.20+13.50%322,46839.65%
AMZN250620C001700002024-02-22 12:40PM EST170.0032.1132.6032.85+3.66+12.86%2810,34239.09%
AMZN250620C001750002024-02-22 12:21PM EST175.0029.6029.8530.20+3.50+13.41%895,08738.38%
AMZN250620C001800002024-02-22 1:12PM EST180.0027.5027.5027.75+3.35+13.87%3462,67037.79%
AMZN250620C001850002024-02-22 12:19PM EST185.0024.6825.1025.45+3.80+18.20%622,17937.25%
AMZN250620C001900002024-02-22 1:28PM EST190.0023.1522.9023.30+2.90+14.32%161,50836.75%
AMZN250620C001950002024-02-22 12:48PM EST195.0020.7821.0021.25+1.71+8.97%9088736.23%
AMZN250620C002000002024-02-22 1:10PM EST200.0019.3019.1519.35+2.85+17.33%191,03435.76%
AMZN250620C002050002024-02-22 10:43AM EST205.0016.6017.3517.60+2.45+17.31%5042335.35%
AMZN250620C002100002024-02-20 2:08PM EST210.0012.5815.6516.000.00-92,61734.98%
AMZN250620C002150002024-02-22 10:26AM EST215.0013.6514.2514.50+2.36+20.90%1630734.61%
AMZN250620C002200002024-02-22 10:57AM EST220.0012.4012.9013.15+0.97+8.49%15,31534.31%
AMZN250620C002250002024-02-22 9:32AM EST225.0010.7511.6511.90+0.85+8.59%25,35234.02%
AMZN250620C002300002024-02-22 1:06PM EST230.0010.6510.5010.70+1.78+20.07%1437133.66%
AMZN250620C002350002024-02-16 11:25AM EST235.008.329.559.700.00-57933.48%
AMZN250620C002400002024-02-22 1:25PM EST240.008.638.608.75+1.83+26.91%2187833.24%
AMZN250620C002450002024-02-15 1:14PM EST245.006.657.707.900.00-49133.05%
AMZN250620C002500002024-02-22 12:36PM EST250.006.766.957.15+1.36+25.19%2014132.91%
AMZN250620C002550002024-02-22 12:24PM EST255.006.236.206.45+1.23+24.60%2763932.75%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250620P000450002024-02-14 3:20PM EST45.000.130.120.180.00-21,64850.88%
AMZN250620P000500002024-02-01 3:46PM EST50.000.290.120.220.00-3016448.34%
AMZN250620P000550002024-02-13 10:18AM EST55.000.280.240.300.00-2281,14646.83%
AMZN250620P000600002024-02-22 10:58AM EST60.000.380.330.39+0.04+11.76%161745.22%
AMZN250620P000650002024-02-20 3:04PM EST65.000.500.430.490.00-254743.60%
AMZN250620P000700002024-02-22 12:18PM EST70.000.570.560.60-0.08-12.31%11,91641.97%
AMZN250620P000750002024-02-20 9:30AM EST75.000.810.710.750.00-12,98640.65%
AMZN250620P000800002024-02-16 12:11PM EST80.000.990.900.940.00-11,17539.49%
AMZN250620P000850002024-02-02 12:12PM EST85.001.111.121.170.00-253,03238.42%
AMZN250620P000900002024-02-21 12:10PM EST90.001.591.381.430.00-13,23937.32%
AMZN250620P000950002024-02-22 12:55PM EST95.001.721.661.83-0.19-9.95%36,41836.74%
AMZN250620P001000002024-02-22 9:30AM EST100.002.162.082.14-0.34-13.60%38,06935.49%
AMZN250620P001050002024-02-21 2:42PM EST105.002.952.492.540.00-54,13034.45%
AMZN250620P001100002024-02-21 2:42PM EST110.003.543.003.100.00-63,85633.78%
AMZN250620P001150002024-02-15 11:45AM EST115.004.113.603.700.00-53,35532.98%
AMZN250620P001200002024-02-22 10:43AM EST120.004.354.254.40-0.65-13.00%11,61232.25%
AMZN250620P001250002024-02-22 12:44PM EST125.005.205.055.20-0.65-11.11%410,29531.54%
AMZN250620P001300002024-02-22 12:16PM EST130.006.156.006.05-0.95-13.38%264,34930.73%
AMZN250620P001350002024-02-21 2:04PM EST135.007.107.007.15-0.85-10.69%82,04530.21%
AMZN250620P001400002024-02-22 10:18AM EST140.008.458.158.30-1.06-11.15%3232,21629.55%
AMZN250620P001450002024-02-22 12:26PM EST145.009.609.459.60-1.49-13.44%6793928.93%
AMZN250620P001500002024-02-22 11:34AM EST150.0011.2510.8511.05-1.05-8.54%71,66428.33%
AMZN250620P001550002024-02-14 3:08PM EST155.0013.4512.4512.700.00-284627.81%
AMZN250620P001600002024-02-20 10:34AM EST160.0016.6014.1514.400.00-381,29427.13%
AMZN250620P001650002024-02-16 3:08PM EST165.0017.7016.1016.400.00-5130226.65%
AMZN250620P001700002024-02-22 9:43AM EST170.0018.6218.1518.45-1.18-5.96%171,27326.01%
AMZN250620P001750002024-02-22 12:37PM EST175.0020.8120.4520.75-1.59-7.10%51,31125.47%
AMZN250620P001800002024-02-20 1:50PM EST180.0026.4522.8523.100.00-21,35524.76%
AMZN250620P001850002024-02-15 3:38PM EST185.0027.5825.4525.700.00-138624.14%
AMZN250620P001900002024-02-20 12:29PM EST190.0032.6628.2528.550.00-182023.60%
AMZN250620P001950002024-02-06 3:27PM EST195.0033.5531.1031.500.00-103622.93%
AMZN250620P002000002024-02-12 2:19PM EST200.0035.4534.3534.70-0.07-0.20%16822.34%
AMZN250620P002050002024-02-06 3:44PM EST205.0040.7537.4038.000.00-213221.62%
AMZN250620P002100002024-02-22 12:16PM EST210.0042.2341.2041.50-1.92-4.35%61320.89%
AMZN250620P002150002024-02-22 9:49AM EST215.0045.3844.8045.25-4.98-9.89%155620.24%
AMZN250620P002200002024-02-13 10:18AM EST220.0052.2548.6549.250.00-1619.72%
AMZN250620P002300002024-01-22 2:34PM EST230.0075.6061.6062.000.00-30026.94%
AMZN250620P002400002024-02-13 1:38PM EST240.0071.0065.9566.700.00--017.43%