Mercados españoles cerrados en 2 hrs 48 min
IBEX 35
10.916,20 -184,60 (-1,66%) Euro Stoxx 50
4.959,81 -21,28 (-0,43%) Dólar/Euro
1,0705 -0,0020 (-0,18%) Petróleo Brent
88,62 +0,22 (+0,25%) Oro
2.317,00 -40,70 (-1,73%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-04-29 12:38PM EDT | 90.00 | 104.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN261218C00100000 | 2024-04-29 2:28PM EDT | 100.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| AMZN261218C00105000 | 2024-04-26 11:12AM EDT | 105.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| AMZN261218C00110000 | 2024-04-26 1:58PM EDT | 110.00 | 90.12 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 115.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN261218C00120000 | 2024-04-29 1:00PM EDT | 120.00 | 82.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN261218C00125000 | 2024-04-29 12:40PM EDT | 125.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| AMZN261218C00130000 | 2024-04-29 10:20AM EDT | 130.00 | 77.51 | 0.00 | 0.00 | 0.00 | - | 14 | 248 | 0.00% |
| AMZN261218C00135000 | 2024-04-29 2:47PM EDT | 135.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 0.00% |
| AMZN261218C00140000 | 2024-04-29 12:48PM EDT | 140.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| AMZN261218C00145000 | 2024-04-26 3:26PM EDT | 145.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 188 | 0.00% |
| AMZN261218C00150000 | 2024-04-29 12:10PM EDT | 150.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,125 | 0.00% |
| AMZN261218C00155000 | 2024-04-29 2:26PM EDT | 155.00 | 61.73 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| AMZN261218C00160000 | 2024-04-29 3:19PM EDT | 160.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 0.00% |
| AMZN261218C00165000 | 2024-04-29 2:01PM EDT | 165.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMZN261218C00170000 | 2024-04-29 3:53PM EDT | 170.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 11 | 3,879 | 0.00% |
| AMZN261218C00175000 | 2024-04-29 3:38PM EDT | 175.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 312 | 494 | 0.00% |
| AMZN261218C00180000 | 2024-04-29 3:51PM EDT | 180.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 57 | 1,035 | 0.00% |
| AMZN261218C00185000 | 2024-04-29 3:42PM EDT | 185.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 34 | 459 | 0.39% |
| AMZN261218C00190000 | 2024-04-29 3:03PM EDT | 190.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 21 | 639 | 0.78% |
| AMZN261218C00195000 | 2024-04-29 10:27AM EDT | 195.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 150 | 274 | 0.78% |
| AMZN261218C00200000 | 2024-04-29 3:56PM EDT | 200.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 18 | 733 | 1.56% |
| AMZN261218C00205000 | 2024-04-29 2:49PM EDT | 205.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 1.56% |
| AMZN261218C00210000 | 2024-04-29 11:05AM EDT | 210.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 1.56% |
| AMZN261218C00215000 | 2024-04-26 10:05AM EDT | 215.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| AMZN261218C00220000 | 2024-04-29 1:06PM EDT | 220.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 24 | 392 | 3.13% |
| AMZN261218C00225000 | 2024-04-29 12:09PM EDT | 225.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| AMZN261218C00230000 | 2024-04-26 11:54AM EDT | 230.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 84 | 138 | 3.13% |
| AMZN261218C00235000 | 2024-04-29 12:08PM EDT | 235.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| AMZN261218C00240000 | 2024-04-29 1:00PM EDT | 240.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 223 | 621 | 3.13% |
| AMZN261218C00245000 | 2024-04-29 9:58AM EDT | 245.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| AMZN261218C00250000 | 2024-04-29 1:53PM EDT | 250.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 3.13% |
| AMZN261218C00255000 | 2024-04-29 9:51AM EDT | 255.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| AMZN261218C00260000 | 2024-04-29 12:30PM EDT | 260.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| AMZN261218C00265000 | 2024-04-24 3:53PM EDT | 265.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| AMZN261218C00270000 | 2024-04-29 2:12PM EDT | 270.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 40 | 215 | 6.25% |
| AMZN261218C00280000 | 2024-04-29 3:45PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 53 | 376 | 6.25% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-04-29 3:09PM EDT | 90.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 6.25% |
| AMZN261218P00095000 | 2024-04-25 1:22PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| AMZN261218P00100000 | 2024-04-29 1:40PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| AMZN261218P00105000 | 2024-04-26 2:45PM EDT | 105.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AMZN261218P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 6.25% |
| AMZN261218P00115000 | 2024-04-25 12:26PM EDT | 115.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| AMZN261218P00120000 | 2024-04-29 3:39PM EDT | 120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| AMZN261218P00125000 | 2024-04-29 10:14AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| AMZN261218P00130000 | 2024-04-29 1:44PM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 251 | 527 | 3.13% |
| AMZN261218P00135000 | 2024-04-29 1:51PM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| AMZN261218P00140000 | 2024-04-25 10:00AM EDT | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 3.13% |
| AMZN261218P00145000 | 2024-04-29 1:27PM EDT | 145.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 3.13% |
| AMZN261218P00150000 | 2024-04-29 2:47PM EDT | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 3.13% |
| AMZN261218P00155000 | 2024-04-25 10:58AM EDT | 155.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 1.56% |
| AMZN261218P00160000 | 2024-04-29 1:18PM EDT | 160.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 84 | 794 | 1.56% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 1.56% |
| AMZN261218P00170000 | 2024-04-29 2:32PM EDT | 170.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.78% |
| AMZN261218P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.39% |
| AMZN261218P00180000 | 2024-04-29 3:58PM EDT | 180.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 18 | 83 | 0.10% |
| AMZN261218P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| AMZN261218P00190000 | 2024-04-25 3:10PM EDT | 190.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 105 | 129 | 0.00% |
| AMZN261218P00195000 | 2024-04-26 11:02AM EDT | 195.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| AMZN261218P00200000 | 2024-04-29 9:31AM EDT | 200.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 26 | 678 | 0.00% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 205.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 150 | 1,523 | 0.00% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 210.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 215.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 220.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 240.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN261218P00250000 | 2024-04-26 1:13PM EDT | 250.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 280.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 70 | 45 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.