Mercados españoles abiertos en 8 hrs 44 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,62-2,51 (-1,35%)
Al cierre: 04:00PM EDT
183,67 +0,05 (+0,03%)
Después del cierre: 06:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260618C000750002024-04-08 11:33AM EDT75.00120.57117.45119.350.00-3029364.67%
AMZN260618C000800002024-04-09 12:37PM EDT80.00115.84113.35115.150.00-107862.76%
AMZN260618C000850002024-04-02 12:22PM EDT85.00106.76109.20111.000.00-17260.88%
AMZN260618C000900002024-04-15 3:33PM EDT90.00106.58105.20106.90-2.88-2.63%11059.23%
AMZN260618C000950002024-04-12 10:09AM EDT95.00105.48101.25102.800.00-12157.63%
AMZN260618C001000002024-04-12 2:44PM EDT100.00100.3097.5098.850.00-2198556.35%
AMZN260618C001050002024-04-11 1:44PM EDT105.0098.7393.6595.000.00-507955.02%
AMZN260618C001100002024-04-15 11:02AM EDT110.0093.2589.9091.15+0.15+0.16%220353.75%
AMZN260618C001150002024-04-05 2:42PM EDT115.0087.5786.2087.450.00-128152.60%
AMZN260618C001200002024-04-15 1:57PM EDT120.0083.0582.7083.70-1.98-2.33%413351.52%
AMZN260618C001250002024-04-10 9:35AM EDT125.0080.0179.2080.100.00-18450.49%
AMZN260618C001300002024-04-15 3:31PM EDT130.0076.4875.8076.60-1.79-2.29%1029250.07%
AMZN260618C001350002024-04-12 2:53PM EDT135.0074.6072.5073.200.00-514149.12%
AMZN260618C001400002024-04-15 2:59PM EDT140.0070.0069.2569.95-1.35-1.89%13,46348.30%
AMZN260618C001450002024-04-15 10:28AM EDT145.0069.0366.0566.75+1.22+1.80%3640747.48%
AMZN260618C001500002024-04-15 10:26AM EDT150.0065.4662.9563.65-0.22-0.33%21,24246.71%
AMZN260618C001550002024-04-15 3:47PM EDT155.0060.4459.9560.70-1.23-1.99%283,36446.05%
AMZN260618C001600002024-04-15 10:22AM EDT160.0060.1657.0557.75+1.86+3.19%33,10745.33%
AMZN260618C001650002024-04-15 10:19AM EDT165.0057.4554.3554.95+1.45+2.59%51,24044.70%
AMZN260618C001700002024-04-15 1:50PM EDT170.0051.6251.6552.20-1.63-3.06%163,26844.06%
AMZN260618C001750002024-04-15 2:07PM EDT175.0049.2049.0049.55-1.14-2.26%291,00543.45%
AMZN260618C001800002024-04-15 3:59PM EDT180.0046.7746.4547.00-0.99-2.07%252,43042.89%
AMZN260618C001850002024-04-15 2:55PM EDT185.0044.3943.9544.50-0.89-1.97%85,49442.30%
AMZN260618C001900002024-04-15 3:33PM EDT190.0042.1341.6542.15-0.70-1.63%4395341.80%
AMZN260618C001950002024-04-15 3:56PM EDT195.0039.9539.4039.85-2.02-4.81%5559041.28%
AMZN260618C002000002024-04-15 3:30PM EDT200.0037.5537.2037.70-1.09-2.82%1562,21940.84%
AMZN260618C002050002024-04-15 3:28PM EDT205.0035.5235.1035.60-2.74-7.16%322740.38%
AMZN260618C002100002024-04-12 11:02AM EDT210.0035.0033.1533.600.00-647839.95%
AMZN260618C002150002024-04-12 11:14AM EDT215.0033.0531.2031.650.00-211239.51%
AMZN260618C002200002024-04-15 3:41PM EDT220.0029.6029.3529.85-0.90-2.95%22,13839.14%
AMZN260618C002250002024-04-15 1:34PM EDT225.0028.0527.6028.10-1.80-6.03%10164438.76%
AMZN260618C002300002024-04-12 1:46PM EDT230.0027.3526.0526.500.00-247438.45%
AMZN260618C002350002024-04-12 1:46PM EDT235.0025.6524.4024.950.00-112938.14%
AMZN260618C002400002024-04-15 3:31PM EDT240.0023.3523.0523.45-0.54-2.26%3188437.81%
AMZN260618C002450002024-04-11 2:03PM EDT245.0023.8021.6022.050.00-426537.51%
AMZN260618C002500002024-04-15 11:47AM EDT250.0021.6520.2020.75-0.05-0.23%938737.26%
AMZN260618C002550002024-04-15 9:47AM EDT255.0020.6519.0019.50+0.60+2.99%133737.00%
AMZN260618C002600002024-04-12 12:10PM EDT260.0018.2517.8518.30-1.00-5.19%161436.73%
AMZN260618C002700002024-04-12 1:42PM EDT270.0016.0015.7516.15-0.20-1.23%1778936.29%
AMZN260618C002800002024-04-15 10:14AM EDT280.0014.0013.8514.20-0.60-4.11%9142535.85%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN260618P000750002024-04-15 3:42PM EDT75.001.621.591.66+0.10+6.58%353238.86%
AMZN260618P000800002024-04-15 3:03PM EDT80.001.971.932.01+0.22+12.57%13171237.96%
AMZN260618P000850002024-04-10 1:20PM EDT85.002.232.332.400.00-1454137.09%
AMZN260618P000900002024-04-15 12:37PM EDT90.002.682.782.86+0.03+1.13%867036.30%
AMZN260618P000950002024-04-15 1:08PM EDT95.003.153.253.400.00-378735.61%
AMZN260618P001000002024-04-15 12:25PM EDT100.003.703.854.00+0.24+6.94%1681,41734.93%
AMZN260618P001050002024-04-15 11:22AM EDT105.004.304.454.60-0.15-3.37%381,27334.11%
AMZN260618P001100002024-04-11 2:26PM EDT110.004.755.205.350.00-12,32933.50%
AMZN260618P001150002024-04-12 12:55PM EDT115.005.956.006.250.00-17933.05%
AMZN260618P001200002024-04-12 9:39AM EDT120.006.456.907.100.00-3082732.34%
AMZN260618P001250002024-04-15 1:48PM EDT125.008.007.908.05+0.26+3.36%772631.69%
AMZN260618P001300002024-04-15 1:10PM EDT130.008.708.959.20+0.05+0.58%21,44531.23%
AMZN260618P001350002024-04-15 2:37PM EDT135.0010.1410.1510.40+0.89+9.62%3693730.70%
AMZN260618P001400002024-04-11 3:39PM EDT140.0010.4811.4511.700.00-127730.18%
AMZN260618P001450002024-04-08 1:49PM EDT145.0012.7512.8513.100.00-211229.66%
AMZN260618P001500002024-04-12 11:43AM EDT150.0013.6214.3514.70-0.19-1.38%171829.26%
AMZN260618P001550002024-04-12 12:31PM EDT155.0015.6315.9016.250.00-12,34428.67%
AMZN260618P001600002024-04-15 12:39PM EDT160.0017.2417.6018.15+0.49+2.93%12145828.35%
AMZN260618P001650002024-04-15 10:19AM EDT165.0018.4019.4019.70-0.58-3.06%201,29627.55%
AMZN260618P001700002024-04-12 3:38PM EDT170.0021.5021.3021.85+0.40+1.90%11,55527.24%
AMZN260618P001750002024-04-12 1:39PM EDT175.0023.2023.3523.900.00-1069226.72%
AMZN260618P001800002024-04-12 1:40PM EDT180.0025.3025.5026.050.00-1675726.17%
AMZN260618P001850002024-04-11 10:55AM EDT185.0026.9127.7528.350.00-146825.66%
AMZN260618P001900002024-04-15 12:24PM EDT190.0029.2930.1530.80-0.26-0.88%51,11925.17%
AMZN260618P001950002024-03-26 10:10AM EDT195.0034.4732.7533.500.00-1624.78%
AMZN260618P002000002024-04-15 10:09AM EDT200.0033.8035.3036.15-0.95-2.73%120524.23%
AMZN260618P002050002024-04-15 3:02PM EDT205.0038.1038.0538.75+0.40+1.06%252223.52%
AMZN260618P002100002024-03-19 11:07AM EDT210.0045.1040.9041.800.00-21823.09%
AMZN260618P002150002024-04-09 9:37AM EDT215.0043.5543.9544.800.00-23822.48%
AMZN260618P002200002024-04-10 1:56PM EDT220.0046.3047.1547.900.00-3521.84%
AMZN260618P002250002024-03-22 11:47AM EDT225.0053.2750.1551.750.00-51721.81%
AMZN260618P002300002024-04-05 2:04PM EDT230.0054.0553.6554.950.00-11820.97%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2225.39%
AMZN260618P002400002024-02-12 12:00PM EDT240.0068.4064.0567.200.00--225.40%
AMZN260618P002450002024-02-12 4:56PM EDT245.0073.6969.3072.100.00--026.25%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.4068.4570.450.00-11119.04%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-1316.64%
AMZN260618P002600002024-04-05 10:47AM EDT260.0078.6577.0578.700.00-1617.62%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1286.1087.75+1.52+1.78%1216.82%