Mercados españoles cerrados en 8 hrs 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,75-0,30 (-0,17%)
Al cierre: 04:00PM EDT
181,05 +0,30 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN261218C000900002024-05-24 11:49AM EDT90.00107.100.000.000.00-100.00%
AMZN261218C000950002024-05-09 11:41AM EDT95.00110.220.000.000.00-100.00%
AMZN261218C001000002024-05-24 3:59PM EDT100.0096.850.000.000.00-200.00%
AMZN261218C001050002024-05-17 2:07PM EDT105.0096.060.000.000.00-100.00%
AMZN261218C001100002024-05-23 3:09PM EDT110.0088.850.000.000.00-200.00%
AMZN261218C001150002024-05-21 2:59PM EDT115.0086.900.000.000.00-100.00%
AMZN261218C001200002024-05-24 3:32PM EDT120.0082.220.000.000.00-100.00%
AMZN261218C001250002024-05-22 11:32AM EDT125.0082.340.000.000.00-200.00%
AMZN261218C001300002024-05-24 12:30PM EDT130.0076.500.000.000.00-100.00%
AMZN261218C001350002024-05-24 11:46AM EDT135.0073.270.000.000.00-100.00%
AMZN261218C001400002024-05-16 10:16AM EDT140.0074.240.000.000.00-400.00%
AMZN261218C001450002024-05-24 2:20PM EDT145.0067.120.000.000.00-400.00%
AMZN261218C001500002024-05-24 3:35PM EDT150.0063.200.000.000.00-1000.00%
AMZN261218C001550002024-05-24 2:57PM EDT155.0060.600.000.000.00-100.00%
AMZN261218C001600002024-05-24 10:22AM EDT160.0059.200.000.000.00-100.00%
AMZN261218C001650002024-05-24 9:46AM EDT165.0055.750.000.000.00-400.00%
AMZN261218C001700002024-05-24 12:36PM EDT170.0053.100.000.000.00-1800.00%
AMZN261218C001750002024-05-24 2:23PM EDT175.0050.960.000.000.00-1900.00%
AMZN261218C001800002024-05-24 3:50PM EDT180.0047.500.000.000.00-5100.00%
AMZN261218C001850002024-05-24 2:52PM EDT185.0045.480.000.000.00-1600.39%
AMZN261218C001900002024-05-23 3:12PM EDT190.0042.550.000.000.00-4300.78%
AMZN261218C001950002024-05-23 2:19PM EDT195.0040.550.000.000.00-200.78%
AMZN261218C002000002024-05-24 3:45PM EDT200.0038.400.000.000.00-1701.56%
AMZN261218C002050002024-05-23 3:45PM EDT205.0036.500.000.000.00-201.56%
AMZN261218C002100002024-05-23 3:57PM EDT210.0034.830.000.000.00-301.56%
AMZN261218C002150002024-05-23 12:40PM EDT215.0034.450.000.000.00-803.13%
AMZN261218C002200002024-05-24 1:48PM EDT220.0031.550.000.000.00-7503.13%
AMZN261218C002250002024-05-23 3:58PM EDT225.0029.770.000.000.00-503.13%
AMZN261218C002300002024-05-24 1:59PM EDT230.0028.290.000.000.00-1003.13%
AMZN261218C002350002024-05-22 9:46AM EDT235.0028.300.000.000.00-103.13%
AMZN261218C002400002024-05-24 3:02PM EDT240.0025.000.000.000.00-203.13%
AMZN261218C002450002024-05-16 11:23AM EDT245.0026.250.000.000.00-103.13%
AMZN261218C002500002024-05-24 3:55PM EDT250.0022.200.000.000.00-9503.13%
AMZN261218C002550002024-05-21 10:12AM EDT255.0021.000.000.000.00-103.13%
AMZN261218C002600002024-05-24 11:07AM EDT260.0020.240.000.000.00-1606.25%
AMZN261218C002650002024-05-24 11:07AM EDT265.0019.020.000.000.00-1506.25%
AMZN261218C002700002024-05-24 2:49PM EDT270.0017.750.000.000.00-3506.25%
AMZN261218C002800002024-05-24 3:56PM EDT280.0015.570.000.000.00-1006.25%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN261218P000900002024-05-24 11:30AM EDT90.002.980.000.000.00-206.25%
AMZN261218P000950002024-05-23 1:11PM EDT95.003.540.000.000.00-206.25%
AMZN261218P001000002024-05-24 10:24AM EDT100.004.150.000.000.00-1006.25%
AMZN261218P001050002024-05-24 10:10AM EDT105.004.920.000.000.00-206.25%
AMZN261218P001100002024-05-23 2:41PM EDT110.005.750.000.000.00-28106.25%
AMZN261218P001150002024-05-22 10:40AM EDT115.006.450.000.000.00-106.25%
AMZN261218P001200002024-05-21 2:08PM EDT120.007.600.000.000.00-106.25%
AMZN261218P001250002024-05-24 12:50PM EDT125.008.500.000.000.00-106.25%
AMZN261218P001300002024-05-23 12:06PM EDT130.009.400.000.000.00-4003.13%
AMZN261218P001350002024-05-23 2:07PM EDT135.0011.150.000.000.00-303.13%
AMZN261218P001400002024-05-24 10:15AM EDT140.0012.150.000.000.00-103.13%
AMZN261218P001450002024-05-24 2:54PM EDT145.0013.900.000.000.00-15403.13%
AMZN261218P001500002024-05-24 3:31PM EDT150.0015.600.000.000.00-16603.13%
AMZN261218P001550002024-05-16 3:10PM EDT155.0017.080.000.000.00-201.56%
AMZN261218P001600002024-05-24 10:23AM EDT160.0018.780.000.000.00-601.56%
AMZN261218P001650002024-05-22 3:02PM EDT165.0020.530.000.000.00-801.56%
AMZN261218P001700002024-05-24 3:35PM EDT170.0023.190.000.000.00-400.78%
AMZN261218P001750002024-05-24 2:54PM EDT175.0025.500.000.000.00-15200.39%
AMZN261218P001800002024-05-24 2:46PM EDT180.0026.870.000.000.00-15200.10%
AMZN261218P001850002024-05-23 2:43PM EDT185.0029.900.000.000.00-100.00%
AMZN261218P001900002024-05-22 3:27PM EDT190.0031.760.000.000.00-20200.00%
AMZN261218P001950002024-05-23 2:33PM EDT195.0034.990.000.000.00-100.00%
AMZN261218P002000002024-05-24 11:12AM EDT200.0037.100.000.000.00-1000.00%
AMZN261218P002050002024-05-17 9:30AM EDT205.0039.740.000.000.00-5000.00%
AMZN261218P002100002024-05-21 9:52AM EDT210.0043.490.000.000.00-600.00%
AMZN261218P002150002024-05-21 9:52AM EDT215.0046.600.000.000.00-600.00%
AMZN261218P002200002024-05-21 9:57AM EDT220.0049.560.000.000.00-100.00%
AMZN261218P002250002024-04-30 2:56PM EDT225.0056.150.000.000.00--00.00%
AMZN261218P002300002024-05-17 2:29PM EDT230.0054.600.000.000.00-200.00%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.700.000.000.00-200.00%
AMZN261218P002400002024-05-17 2:29PM EDT240.0061.790.000.000.00-100.00%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202011.26%
AMZN261218P002500002024-05-20 12:07PM EDT250.0068.800.000.000.00-100.00%
AMZN261218P002600002024-05-17 10:16AM EDT260.0076.210.000.000.00-500.00%
AMZN261218P002700002024-05-15 11:16AM EDT270.0084.990.000.000.00--00.00%
AMZN261218P002800002024-05-22 3:37PM EDT280.0097.040.000.000.00-100.00%