Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,62-1,66 (-0,92%)
A partir del 02:27PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260116C000650002024-04-02 11:09AM EDT65.00121.30119.90121.350.00-120868.41%
AMZN260116C000700002024-03-28 1:30PM EDT70.00117.57115.60116.900.00-1227166.13%
AMZN260116C000750002024-04-09 11:21AM EDT75.00117.87111.25112.550.00-66963.97%
AMZN260116C000800002024-04-15 3:49PM EDT80.00112.13107.00108.200.00-34261.97%
AMZN260116C000850002024-04-16 1:16PM EDT85.00108.23102.60103.800.00-726259.73%
AMZN260116C000900002024-04-10 9:39AM EDT90.00104.6098.5099.550.00-123058.08%
AMZN260116C000950002024-04-10 11:19AM EDT95.00100.9194.2595.450.00-25756.41%
AMZN260116C001000002024-04-17 12:50PM EDT100.0092.2590.3591.400.00-299055.13%
AMZN260116C001050002024-04-16 11:19AM EDT105.0092.1086.4087.200.00-118153.60%
AMZN260116C001100002024-04-16 9:30AM EDT110.0087.3482.6083.150.00-119452.30%
AMZN260116C001150002024-04-17 12:39PM EDT115.0081.3078.5579.300.00-519550.92%
AMZN260116C001200002024-04-16 9:39AM EDT120.0079.1674.8075.600.00-61,46950.51%
AMZN260116C001250002024-04-18 2:06PM EDT125.0071.4071.4071.90-4.60-6.05%188449.38%
AMZN260116C001300002024-04-15 12:36PM EDT130.0074.4067.7568.100.00-102,58748.03%
AMZN260116C001350002024-04-17 12:03PM EDT135.0067.0564.3064.650.00-199647.14%
AMZN260116C001400002024-04-18 1:58PM EDT140.0061.2161.0061.35-4.59-6.98%480246.37%
AMZN260116C001450002024-04-17 3:44PM EDT145.0059.6757.7058.050.00-976245.51%
AMZN260116C001500002024-04-18 2:11PM EDT150.0054.6054.4054.85-1.80-3.19%68,04144.69%
AMZN260116C001550002024-04-18 12:19PM EDT155.0053.7051.5051.85-1.80-3.24%51,25344.03%
AMZN260116C001600002024-04-18 9:30AM EDT160.0050.5748.4048.75-0.33-0.65%33,98543.16%
AMZN260116C001650002024-04-18 1:05PM EDT165.0047.0545.6546.05-0.39-0.82%388142.68%
AMZN260116C001700002024-04-18 1:36PM EDT170.0043.4543.0043.30-1.00-2.25%175,23342.04%
AMZN260116C001750002024-04-18 10:31AM EDT175.0042.2040.3540.60+0.02+0.05%15,51341.36%
AMZN260116C001800002024-04-18 10:32AM EDT180.0038.7537.6538.05-0.81-2.05%95,18440.76%
AMZN260116C001850002024-04-18 10:24AM EDT185.0037.0035.4535.70+0.15+0.41%53,41540.29%
AMZN260116C001900002024-04-18 1:34PM EDT190.0033.6533.0533.30-1.20-3.44%6291,07139.67%
AMZN260116C001950002024-04-17 2:54PM EDT195.0032.5030.9531.100.00-270139.18%
AMZN260116C002000002024-04-18 1:41PM EDT200.0029.3028.8529.00-0.90-2.98%463,52038.70%
AMZN260116C002050002024-04-17 1:50PM EDT205.0028.5626.8527.050.00-485638.29%
AMZN260116C002100002024-04-18 2:01PM EDT210.0025.2024.9025.25-1.06-4.04%6385537.95%
AMZN260116C002150002024-04-18 2:01PM EDT215.0023.5023.1023.45-1.00-4.08%101,62437.52%
AMZN260116C002200002024-04-18 2:01PM EDT220.0021.8021.5521.80-1.21-5.26%881,91237.16%
AMZN260116C002250002024-04-17 10:30AM EDT225.0022.5020.0020.250.00-156236.83%
AMZN260116C002300002024-04-18 1:47PM EDT230.0018.8918.5518.85-0.86-4.35%294236.57%
AMZN260116C002350002024-04-18 1:50PM EDT235.0017.4517.2517.40-2.15-10.97%510236.18%
AMZN260116C002400002024-04-18 12:11PM EDT240.0017.0615.9016.15-0.01-0.06%332635.93%
AMZN260116C002450002024-04-12 3:32PM EDT245.0017.5014.7514.950.00-1012035.65%
AMZN260116C002500002024-04-18 11:38AM EDT250.0013.9113.6513.85-0.92-6.20%984135.42%
AMZN260116C002550002024-04-15 11:12AM EDT255.0015.5012.6512.900.00-186235.29%
AMZN260116C002600002024-04-18 1:42PM EDT260.0011.8011.6511.95-0.90-7.09%161435.09%
AMZN260116C002700002024-04-17 1:25PM EDT270.0010.7510.0010.250.00-10871234.73%
AMZN260116C002800002024-04-17 12:46PM EDT280.009.108.558.75+0.10+1.11%14134.37%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260116P000650002024-04-15 3:52PM EDT65.000.840.840.880.00-11,95743.01%
AMZN260116P000700002024-04-15 9:30AM EDT70.000.971.041.070.00-21,22141.64%
AMZN260116P000750002024-04-18 9:31AM EDT75.001.271.271.31+0.03+2.42%268140.49%
AMZN260116P000800002024-04-15 10:38AM EDT80.001.391.541.590.00-391739.42%
AMZN260116P000850002024-04-17 12:18PM EDT85.001.861.841.920.00-35,20338.44%
AMZN260116P000900002024-04-18 1:22PM EDT90.002.252.232.27+0.11+5.14%13,14637.38%
AMZN260116P000950002024-04-17 12:20PM EDT95.002.662.672.720.00-13,39336.57%
AMZN260116P001000002024-04-18 9:31AM EDT100.003.103.153.25+0.08+2.65%25,26735.83%
AMZN260116P001050002024-04-17 3:34PM EDT105.003.683.703.800.00-7901,45734.99%
AMZN260116P001100002024-04-15 1:30PM EDT110.004.104.354.500.00-203,89334.38%
AMZN260116P001150002024-04-18 11:21AM EDT115.004.915.105.25+0.26+5.59%12,18933.70%
AMZN260116P001200002024-04-15 10:26AM EDT120.005.155.906.050.00-238,65132.97%
AMZN260116P001250002024-04-17 11:49AM EDT125.006.856.857.00+0.16+2.39%31,16432.37%
AMZN260116P001300002024-04-17 11:36AM EDT130.007.607.858.000.00-44,31931.70%
AMZN260116P001350002024-04-18 1:38PM EDT135.009.059.009.15+0.25+2.84%104,65931.13%
AMZN260116P001400002024-04-18 1:24PM EDT140.0010.3010.2510.45+0.08+0.78%95,00530.62%
AMZN260116P001450002024-04-16 10:44AM EDT145.0011.1011.6011.850.00-182830.10%
AMZN260116P001500002024-04-17 12:59PM EDT150.0013.0713.1513.400.00-411,32329.62%
AMZN260116P001550002024-04-16 12:51PM EDT155.0013.9514.8015.000.00-222,25029.05%
AMZN260116P001600002024-04-17 3:54PM EDT160.0016.0016.5516.750.00-512,71828.51%
AMZN260116P001650002024-04-16 10:35AM EDT165.0017.4018.4018.600.00-41,69927.94%
AMZN260116P001700002024-04-18 9:32AM EDT170.0020.1020.4020.75+0.30+1.52%1051,10327.56%
AMZN260116P001750002024-04-16 1:00PM EDT175.0021.2022.5522.800.00-730026.92%
AMZN260116P001800002024-04-18 1:35PM EDT180.0024.7024.7525.05+0.45+1.86%33,98126.34%
AMZN260116P001850002024-04-18 9:56AM EDT185.0026.7727.2527.50+1.67+6.65%570425.83%
AMZN260116P001900002024-04-17 3:47PM EDT190.0029.0729.8030.100.00-396825.32%
AMZN260116P001950002024-04-12 2:27PM EDT195.0029.8432.5532.850.00-4376824.82%
AMZN260116P002000002024-04-18 1:53PM EDT200.0035.5035.3535.75+1.35+3.95%267624.31%
AMZN260116P002050002024-04-17 11:58AM EDT205.0037.0538.3038.700.00-81,03923.70%
AMZN260116P002100002024-04-17 1:55PM EDT210.0040.2041.3041.850.00-13423.13%
AMZN260116P002150002024-04-12 1:47PM EDT215.0041.2544.5545.500.00-410322.97%
AMZN260116P002200002024-04-15 10:21AM EDT220.0043.4047.7048.750.00-32622.17%
AMZN260116P002250002024-04-11 3:41PM EDT225.0045.2551.9052.450.00-81621.72%
AMZN260116P002300002024-04-09 11:34AM EDT230.0051.6555.5056.150.00-41421.08%
AMZN260116P002350002024-03-27 12:04PM EDT235.0059.6859.2060.300.00-32320.89%
AMZN260116P002400002024-03-01 12:39PM EDT240.0064.2061.5063.250.00-2518.45%
AMZN260116P002450002024-03-27 12:04PM EDT245.0067.9867.4568.450.00-35519.70%
AMZN260116P002500002024-04-16 11:29AM EDT250.0068.2071.8072.950.00-11519.57%
AMZN260116P002550002024-03-20 9:54AM EDT255.0079.7576.6577.550.00-1019.51%
AMZN260116P002600002024-04-02 9:33AM EDT260.0081.1080.9082.100.00-1219.19%
AMZN260116P002700002024-03-28 12:25PM EDT270.0090.0590.6591.750.00-1019.62%