Mercados españoles cerrados en 4 hrs 42 min
IBEX 35
11.042,00 +151,80 (+1,39%) Euro Stoxx 50
4.985,89 +49,04 (+0,99%) Dólar/Euro
1,0660 +0,0003 (+0,03%) Petróleo Brent
86,92 -0,08 (-0,09%) Oro
2.316,00 -30,40 (-1,30%) Bitcoin EUR
62.217,00 +234,23 (+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-16 10:38AM EDT | 50.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00055000 | 2024-04-11 3:30PM EDT | 55.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN251219C00060000 | 2024-04-10 1:22PM EDT | 60.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 80.95% |
| AMZN251219C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 124.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 58.20% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN251219C00085000 | 2024-04-22 11:47AM EDT | 85.00 | 99.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 12 | 554 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 95.00 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 0.00% |
| AMZN251219C00100000 | 2024-04-22 12:46PM EDT | 100.00 | 87.39 | 0.00 | 0.00 | 0.00 | - | 11 | 5,397 | 0.00% |
| AMZN251219C00105000 | 2024-04-19 12:32PM EDT | 105.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 0.00% |
| AMZN251219C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 77.33 | 0.00 | 0.00 | 0.00 | - | 35 | 3,620 | 0.00% |
| AMZN251219C00115000 | 2024-04-19 12:42PM EDT | 115.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 0.00% |
| AMZN251219C00120000 | 2024-04-19 3:33PM EDT | 120.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-22 2:00PM EDT | 125.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 0.00% |
| AMZN251219C00130000 | 2024-04-19 11:49AM EDT | 130.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,608 | 0.00% |
| AMZN251219C00135000 | 2024-04-17 10:35AM EDT | 135.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 0.00% |
| AMZN251219C00140000 | 2024-04-19 3:43PM EDT | 140.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 26 | 3,032 | 0.00% |
| AMZN251219C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 21 | 1,326 | 0.00% |
| AMZN251219C00150000 | 2024-04-22 1:40PM EDT | 150.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN251219C00155000 | 2024-04-22 11:39AM EDT | 155.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-22 10:20AM EDT | 160.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,710 | 0.00% |
| AMZN251219C00165000 | 2024-04-19 2:47PM EDT | 165.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-22 10:54AM EDT | 170.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 32 | 2,487 | 0.00% |
| AMZN251219C00175000 | 2024-04-19 2:35PM EDT | 175.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 51 | 1,927 | 0.00% |
| AMZN251219C00180000 | 2024-04-22 3:49PM EDT | 180.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMZN251219C00185000 | 2024-04-22 3:51PM EDT | 185.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| AMZN251219C00190000 | 2024-04-22 11:18AM EDT | 190.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,251 | 1.56% |
| AMZN251219C00195000 | 2024-04-22 12:51PM EDT | 195.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-04-22 3:49PM EDT | 200.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 205.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-19 2:53PM EDT | 210.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-04-19 9:45AM EDT | 215.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-04-22 2:23PM EDT | 220.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 3.13% |
| AMZN251219C00225000 | 2024-04-22 11:49AM EDT | 225.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-04-15 1:16PM EDT | 230.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 3.13% |
| AMZN251219C00235000 | 2024-04-19 11:14AM EDT | 235.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 6.25% |
| AMZN251219C00240000 | 2024-04-19 3:36PM EDT | 240.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 7 | 400 | 6.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-04-22 11:03AM EDT | 250.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN251219C00255000 | 2024-04-16 2:30PM EDT | 255.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 6.25% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN251219C00270000 | 2024-04-22 9:51AM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 6.25% |
| AMZN251219C00280000 | 2024-04-22 3:41PM EDT | 280.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
Opciones de ventapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-18 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 807 | 12.50% |
| AMZN251219P00060000 | 2024-04-15 9:49AM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMZN251219P00070000 | 2024-04-18 11:55AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 1.20 | 1.32 | 1.37 | 0.00 | - | 4 | 2,046 | 41.52% |
| AMZN251219P00080000 | 2024-04-19 2:37PM EDT | 80.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00085000 | 2024-04-22 9:32AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 12.50% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 90.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3,978 | 12.50% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 95.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10,825 | 12.50% |
| AMZN251219P00100000 | 2024-04-22 9:33AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00110000 | 2024-04-15 1:37PM EDT | 110.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN251219P00115000 | 2024-04-22 2:08PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10,661 | 6.25% |
| AMZN251219P00120000 | 2024-04-17 12:36PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-04-19 12:59PM EDT | 130.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 135.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 140.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMZN251219P00145000 | 2024-04-19 9:49AM EDT | 145.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 115 | 3,316 | 3.13% |
| AMZN251219P00150000 | 2024-04-22 2:51PM EDT | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219P00155000 | 2024-04-22 3:17PM EDT | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN251219P00160000 | 2024-04-22 12:32PM EDT | 160.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-04-19 10:38AM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN251219P00170000 | 2024-04-19 10:25AM EDT | 170.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN251219P00175000 | 2024-04-22 3:17PM EDT | 175.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 455 | 1,207 | 0.20% |
| AMZN251219P00180000 | 2024-04-22 2:34PM EDT | 180.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-22 2:34PM EDT | 185.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| AMZN251219P00190000 | 2024-04-22 9:31AM EDT | 190.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 200.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 25.12% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 15.02% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 23.73% |
© 2024 Yahoo. Todos los derechos reservados.