Mercados españoles abiertos en 2 hrs 29 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,05-2,08 (-1,14%)
Al cierre: 04:00PM EDT
181,15 +0,10 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN251219C000500002024-05-23 11:39AM EDT50.00138.130.000.00+1.81+1.33%200.00%
AMZN251219C000550002024-05-01 10:45AM EDT55.00130.000.000.000.00-800.00%
AMZN251219C000600002024-04-29 9:53AM EDT60.00125.150.000.000.00-300.00%
AMZN251219C000650002024-05-07 1:09PM EDT65.00129.480.000.000.00-100.00%
AMZN251219C000700002024-05-15 12:18PM EDT70.00120.970.000.000.00-1000.00%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.100.000.000.00-100.00%
AMZN251219C000800002024-05-23 3:51PM EDT80.00107.960.000.00-5.54-4.88%300.00%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.250.000.000.00-200.00%
AMZN251219C000900002024-05-21 1:49PM EDT90.00100.500.000.000.00-100.00%
AMZN251219C000950002024-05-20 9:31AM EDT95.0098.500.000.000.00-100.00%
AMZN251219C001000002024-05-23 10:05AM EDT100.0093.000.000.00+1.15+1.25%800.00%
AMZN251219C001050002024-05-23 12:47PM EDT105.0089.000.000.00-7.40-7.68%1000.00%
AMZN251219C001100002024-05-23 3:10PM EDT110.0082.450.000.00-1.99-2.36%200.00%
AMZN251219C001150002024-05-15 2:51PM EDT115.0082.040.000.000.00-100.00%
AMZN251219C001200002024-05-22 12:58PM EDT120.0076.760.000.000.00-2400.00%
AMZN251219C001250002024-05-15 9:42AM EDT125.0074.710.000.000.00-100.00%
AMZN251219C001300002024-05-23 3:15PM EDT130.0066.800.000.00-2.03-2.95%200.00%
AMZN251219C001350002024-05-23 12:50PM EDT135.0065.260.000.00-0.67-1.02%100.00%
AMZN251219C001400002024-05-23 10:43AM EDT140.0061.900.000.00+0.95+1.56%200.00%
AMZN251219C001450002024-05-23 9:38AM EDT145.0058.350.000.00-0.84-1.42%100.00%
AMZN251219C001500002024-05-22 9:55AM EDT150.0056.010.000.000.00-300.00%
AMZN251219C001550002024-05-22 10:56AM EDT155.0052.200.000.000.00-2000.00%
AMZN251219C001600002024-05-23 12:03PM EDT160.0049.620.000.00+1.09+2.25%800.00%
AMZN251219C001650002024-05-23 1:59PM EDT165.0044.220.000.00-2.62-5.59%6100.00%
AMZN251219C001700002024-05-23 12:47PM EDT170.0042.780.000.00-0.32-0.74%200.00%
AMZN251219C001750002024-05-23 1:54PM EDT175.0038.910.000.00-0.99-2.48%4600.00%
AMZN251219C001800002024-05-23 12:07PM EDT180.0038.000.000.00+1.01+2.73%6900.00%
AMZN251219C001850002024-05-23 10:47AM EDT185.0034.930.000.00+0.08+0.23%5000.39%
AMZN251219C001900002024-05-23 3:54PM EDT190.0031.230.000.00-0.87-2.71%5300.78%
AMZN251219C001950002024-05-21 3:03PM EDT195.0029.730.000.000.00-601.56%
AMZN251219C002000002024-05-23 2:57PM EDT200.0026.550.000.00-1.45-5.18%2201.56%
AMZN251219C002050002024-05-23 10:08AM EDT205.0025.800.000.000.00-601.56%
AMZN251219C002100002024-05-20 3:50PM EDT210.0024.430.000.000.00-1703.13%
AMZN251219C002150002024-05-20 2:05PM EDT215.0022.500.000.000.00-1303.13%
AMZN251219C002200002024-05-22 2:05PM EDT220.0020.400.000.000.00-1103.13%
AMZN251219C002250002024-05-23 3:19PM EDT225.0017.800.000.00-0.45-2.47%103.13%
AMZN251219C002300002024-05-21 1:57PM EDT230.0017.350.000.000.00-703.13%
AMZN251219C002350002024-05-16 2:29PM EDT235.0016.850.000.000.00-1003.13%
AMZN251219C002400002024-05-23 3:28PM EDT240.0013.800.000.00-1.40-9.21%2006.25%
AMZN251219C002450002024-05-20 2:07PM EDT245.0013.800.000.000.00-1206.25%
AMZN251219C002500002024-05-23 2:57PM EDT250.0011.700.000.00-1.50-11.36%506.25%
AMZN251219C002550002024-05-20 12:54PM EDT255.0011.900.000.000.00-906.25%
AMZN251219C002600002024-05-23 12:37PM EDT260.0010.620.000.00-0.19-1.76%506.25%
AMZN251219C002700002024-05-20 3:11PM EDT270.009.000.000.000.00-506.25%
AMZN251219C002800002024-05-23 12:06PM EDT280.007.570.000.00-0.10-1.30%306.25%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN251219P000500002024-05-21 11:04AM EDT50.000.240.000.000.00-12025.00%
AMZN251219P000550002024-05-14 3:13PM EDT55.000.310.000.000.00-2025.00%
AMZN251219P000600002024-05-10 3:16PM EDT60.000.390.000.000.00-1012.50%
AMZN251219P000650002024-05-14 2:29PM EDT65.000.500.000.000.00-10012.50%
AMZN251219P000700002024-05-23 12:22PM EDT70.000.650.000.000.00-6012.50%
AMZN251219P000750002024-05-23 3:05PM EDT75.000.850.000.000.00-7012.50%
AMZN251219P000800002024-05-23 12:01PM EDT80.000.990.000.000.00-25012.50%
AMZN251219P000850002024-05-23 2:24PM EDT85.001.280.000.000.00-10012.50%
AMZN251219P000900002024-05-23 3:16PM EDT90.001.590.000.000.00-11012.50%
AMZN251219P000950002024-05-23 9:35AM EDT95.001.790.000.000.00-1012.50%
AMZN251219P001000002024-05-22 2:02PM EDT100.002.230.000.000.00-64012.50%
AMZN251219P001050002024-05-10 3:35PM EDT105.002.530.000.000.00-9906.25%
AMZN251219P001100002024-05-20 10:11AM EDT110.003.010.000.000.00-106.25%
AMZN251219P001150002024-05-16 1:19PM EDT115.003.680.000.000.00-306.25%
AMZN251219P001200002024-05-20 12:17PM EDT120.004.230.000.000.00-206.25%
AMZN251219P001250002024-05-23 2:32PM EDT125.005.500.000.000.00-506.25%
AMZN251219P001300002024-05-23 3:10PM EDT130.006.350.000.000.00-106.25%
AMZN251219P001350002024-05-23 1:31PM EDT135.007.120.000.000.00-206.25%
AMZN251219P001400002024-05-20 2:16PM EDT140.008.000.000.000.00-16503.13%
AMZN251219P001450002024-05-20 3:59PM EDT145.009.250.000.000.00-9703.13%
AMZN251219P001500002024-05-23 3:59PM EDT150.0011.000.000.000.00-403.13%
AMZN251219P001550002024-05-22 10:05AM EDT155.0011.900.000.000.00-203.13%
AMZN251219P001600002024-05-22 11:33AM EDT160.0013.300.000.000.00-301.56%
AMZN251219P001650002024-05-22 10:14AM EDT165.0015.150.000.000.00-1501.56%
AMZN251219P001700002024-05-23 3:56PM EDT170.0017.850.000.000.00-1201.56%
AMZN251219P001750002024-05-22 10:17AM EDT175.0018.900.000.000.00-100.78%
AMZN251219P001800002024-05-23 3:55PM EDT180.0022.170.000.000.00-1400.10%
AMZN251219P001850002024-05-23 3:50PM EDT185.0024.550.000.000.00-200.00%
AMZN251219P001900002024-05-20 11:17AM EDT190.0025.360.000.000.00-200.00%
AMZN251219P001950002024-05-17 12:16PM EDT195.0028.380.000.000.00-500.00%
AMZN251219P002000002024-05-20 11:41AM EDT200.0030.450.000.000.00-1100.00%
AMZN251219P002050002024-05-13 1:33PM EDT205.0033.400.000.000.00-1000.00%
AMZN251219P002100002024-05-16 1:10PM EDT210.0036.100.000.000.00-100.00%
AMZN251219P002150002024-05-17 10:49AM EDT215.0039.850.000.000.00-400.00%
AMZN251219P002200002024-05-15 1:54PM EDT220.0043.000.000.000.00-100.00%
AMZN251219P002250002024-05-15 12:13PM EDT225.0046.640.000.000.00-200.00%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.580.000.000.00-200.00%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.340.000.000.00-600.00%
AMZN251219P002400002024-05-20 11:17AM EDT240.0057.730.000.000.00-200.00%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.190.000.000.00-1000.00%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2129.76%