Mercados españoles abiertos en 7 hrs 4 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,09+5,21 (+4,50%)
Al cierre: 04:00PM EDT
120,66 -0,43 (-0,36%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN221007C000700002022-09-22 10:40AM EDT70.0047.7050.1551.950.00--1339.45%
AMZN221007C000750002022-10-04 10:35AM EDT75.0047.3045.1046.95+8.25+21.13%116303.13%
AMZN221007C000800002022-10-04 11:45AM EDT80.0042.2440.7042.25+6.99+19.83%176227.34%
AMZN221007C000850002022-10-03 1:08PM EDT85.0030.0034.7537.300.00-25257.81%
AMZN221007C000860002022-10-04 10:46AM EDT86.0036.7534.4535.95+7.05+23.74%22156.25%
AMZN221007C000870002022-10-03 9:31AM EDT87.0027.0532.8035.550.00-14146.09%
AMZN221007C000880002022-09-30 10:02AM EDT88.0026.3031.5034.250.00-45235.16%
AMZN221007C000890002022-10-04 9:39AM EDT89.0031.9031.6532.55+6.80+27.09%110106.25%
AMZN221007C000900002022-09-30 11:21AM EDT90.0026.6330.7031.550.00-221117.97%
AMZN221007C000910002022-10-03 12:59PM EDT91.0023.9029.3530.550.00-2722172.66%
AMZN221007C000920002022-10-04 9:44AM EDT92.0028.7028.4529.55+5.40+23.18%110167.19%
AMZN221007C000930002022-10-03 2:57PM EDT93.0023.7027.8528.550.00-930124.61%
AMZN221007C000940002022-10-03 10:01AM EDT94.0019.3026.4028.100.00-430127.73%
AMZN221007C000950002022-10-03 10:24AM EDT95.0018.9025.2027.150.00-439111.33%
AMZN221007C000960002022-10-03 3:54PM EDT96.0020.4024.5026.150.00-1053127.15%
AMZN221007C000970002022-10-03 10:25AM EDT97.0017.1523.7524.750.00-1220114.06%
AMZN221007C000980002022-10-04 3:16PM EDT98.0022.8522.7523.55+6.00+35.61%44393.75%
AMZN221007C000990002022-10-04 10:04AM EDT99.0023.2121.8022.55+6.69+40.50%25594.92%
AMZN221007C001000002022-10-04 3:11PM EDT100.0020.8020.5521.60+4.35+26.44%191257128.13%
AMZN221007C001010002022-10-04 3:16PM EDT101.0019.8519.7020.60+5.95+42.81%1008982.03%
AMZN221007C001020002022-10-04 12:43PM EDT102.0020.1018.2019.60+8.25+69.62%529117.68%
AMZN221007C001030002022-10-04 12:52PM EDT103.0018.6017.6018.55+5.50+41.98%562109.67%
AMZN221007C001040002022-10-04 2:56PM EDT104.0017.6016.5517.70+5.60+46.67%139465.23%
AMZN221007C001050002022-10-04 1:14PM EDT105.0015.9315.9016.55+4.93+44.82%3153076.37%
AMZN221007C001060002022-10-04 3:47PM EDT106.0014.8714.6015.65+4.25+40.02%13143458.20%
AMZN221007C001070002022-10-04 3:47PM EDT107.0013.8713.9014.55+4.09+41.82%9565167.97%
AMZN221007C001080002022-10-04 3:31PM EDT108.0012.8012.7013.80+3.70+40.66%391,43165.92%
AMZN221007C001090002022-10-04 3:42PM EDT109.0011.9511.7512.70+4.67+64.15%272,62759.57%
AMZN221007C001100002022-10-04 3:42PM EDT110.0010.9810.9011.70+4.14+60.53%6792,36660.74%
AMZN221007C001110002022-10-04 2:48PM EDT111.0010.509.7010.85+4.55+76.47%16012,14654.69%
AMZN221007C001120002022-10-04 3:05PM EDT112.009.258.859.90+4.45+92.71%2902,03955.66%
AMZN221007C001130002022-10-04 3:59PM EDT113.008.208.108.70+4.00+95.24%2761,66852.05%
AMZN221007C001140002022-10-04 3:59PM EDT114.007.357.207.80+3.90+113.04%1,3255,38051.17%
AMZN221007C001150002022-10-04 3:59PM EDT115.006.506.356.85+3.70+132.14%2,3836,40557.18%
AMZN221007C001160002022-10-04 3:59PM EDT116.005.555.405.90+3.33+150.00%7,41712,46952.54%
AMZN221007C001170002022-10-04 3:59PM EDT117.004.744.705.00+2.98+169.32%2,9287,41848.83%
AMZN221007C001180002022-10-04 3:59PM EDT118.004.054.004.15+2.76+213.95%3,3106,80445.65%
AMZN221007C001190002022-10-04 3:59PM EDT119.003.303.253.40+2.28+223.53%3,2574,22243.85%
AMZN221007C001200002022-10-04 3:59PM EDT120.002.652.622.75+1.95+278.57%31,06918,04942.92%
AMZN221007C001210002022-10-04 3:59PM EDT121.002.152.062.20+1.66+338.78%20,2975,48342.63%
AMZN221007C001220002022-10-04 3:59PM EDT122.001.621.571.65+1.31+422.58%26,4385,72240.85%
AMZN221007C001230002022-10-04 3:59PM EDT123.001.201.151.23+0.98+445.45%19,3755,20140.14%
AMZN221007C001240002022-10-04 3:59PM EDT124.000.870.820.87+0.74+569.23%12,1726,52039.01%
AMZN221007C001250002022-10-04 3:59PM EDT125.000.580.560.59+0.48+480.00%46,2145,86437.99%
AMZN221007C001260002022-10-04 3:59PM EDT126.000.400.330.40+0.31+344.44%9,7602,85337.70%
AMZN221007C001270002022-10-04 3:59PM EDT127.000.240.230.25+0.19+380.00%6,9112,74436.87%
AMZN221007C001280002022-10-04 3:59PM EDT128.000.140.150.17+0.11+366.67%4,0962,10137.31%
AMZN221007C001290002022-10-04 3:57PM EDT129.000.090.090.11+0.07+350.00%2,4371,26537.50%
AMZN221007C001300002022-10-04 3:59PM EDT130.000.070.060.08+0.05+250.00%4,7623,61638.48%
AMZN221007C001310002022-10-04 3:59PM EDT131.000.050.040.05+0.03+150.00%2,34298938.67%
AMZN221007C001320002022-10-04 3:45PM EDT132.000.020.020.04+0.01+100.00%1,4241,73440.23%
AMZN221007C001330002022-10-04 3:59PM EDT133.000.050.010.03+0.03+150.00%5653,73241.41%
AMZN221007C001340002022-10-04 3:51PM EDT134.000.010.010.030.00-7712,29744.14%
AMZN221007C001350002022-10-04 3:37PM EDT135.000.020.000.02+0.01+100.00%1,5752,86144.53%
AMZN221007C001360002022-10-04 3:52PM EDT136.000.020.010.02+0.01+100.00%94969347.27%
AMZN221007C001370002022-10-04 3:59PM EDT137.000.010.000.020.00-1,1911,02950.00%
AMZN221007C001380002022-10-04 3:21PM EDT138.000.010.000.010.00-45292848.44%
AMZN221007C001390002022-10-04 2:33PM EDT139.000.010.000.010.00-84296150.78%
AMZN221007C001400002022-10-04 3:50PM EDT140.000.010.000.010.00-1,7291,69650.00%
AMZN221007C001410002022-10-04 12:44PM EDT141.000.010.000.070.00-5821,03264.06%
AMZN221007C001420002022-10-04 12:08PM EDT142.000.010.000.070.00-4721,67266.41%
AMZN221007C001430002022-10-04 3:03PM EDT143.000.010.000.010.00-3060156.25%
AMZN221007C001440002022-10-04 3:18PM EDT144.000.010.000.010.00-239357.81%
AMZN221007C001450002022-10-04 10:04AM EDT145.000.010.000.010.00-71,45859.38%
AMZN221007C001460002022-10-04 3:02PM EDT146.000.010.000.010.00-540162.50%
AMZN221007C001470002022-10-04 3:22PM EDT147.000.010.000.040.00-241973.44%
AMZN221007C001480002022-10-04 9:55AM EDT148.000.010.000.010.00-125465.63%
AMZN221007C001490002022-09-26 12:06PM EDT149.000.020.000.010.00-114968.75%
AMZN221007C001500002022-10-04 3:49PM EDT150.000.010.000.010.00-801,09168.75%
AMZN221007C001525002022-09-28 1:52PM EDT152.500.010.000.080.00-2,3892,83092.97%
AMZN221007C001550002022-10-04 10:01AM EDT155.000.010.000.010.00-401,67578.13%
AMZN221007C001575002022-09-29 1:34PM EDT157.500.010.000.050.00-558498.44%
AMZN221007C001600002022-09-29 11:46AM EDT160.000.010.000.010.00-195587.50%
AMZN221007C001650002022-09-23 9:59AM EDT165.000.010.000.010.00-1059896.88%
AMZN221007C001700002022-09-21 2:01PM EDT170.000.010.000.010.00-4826106.25%
AMZN221007C001750002022-10-04 10:24AM EDT175.000.010.000.010.00-50266112.50%
AMZN221007C001800002022-09-14 9:30AM EDT180.000.020.000.010.00-10461121.88%
AMZN221007C001850002022-08-29 9:34AM EDT185.000.060.000.010.00--1131.25%
AMZN221007C002000002022-10-04 12:08PM EDT200.000.010.000.010.00-1308150.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN221007P000700002022-09-23 3:36PM EDT70.000.010.000.010.00-524727168.75%
AMZN221007P000750002022-10-03 9:30AM EDT75.000.010.000.200.00-5273207.81%
AMZN221007P000800002022-10-04 9:30AM EDT80.000.010.000.020.00-2552140.63%
AMZN221007P000850002022-10-04 11:33AM EDT85.000.010.000.010.00-102,424112.50%
AMZN221007P000860002022-10-03 10:01AM EDT86.000.010.000.210.00-1512,510155.08%
AMZN221007P000870002022-10-03 10:26AM EDT87.000.010.000.060.00-4131,154128.13%
AMZN221007P000880002022-10-03 3:32PM EDT88.000.010.000.210.00-8961,928146.09%
AMZN221007P000890002022-10-03 1:45PM EDT89.000.010.000.090.00-11,098125.78%
AMZN221007P000900002022-10-03 2:18PM EDT90.000.010.000.020.00-2081,736103.13%
AMZN221007P000910002022-10-03 11:34AM EDT91.000.010.000.510.00-1021,764153.52%
AMZN221007P000920002022-10-03 2:42PM EDT92.000.010.000.010.00-4062,15990.63%
AMZN221007P000930002022-10-04 11:15AM EDT93.000.010.000.01-0.01-50.00%166187.50%
AMZN221007P000940002022-10-04 11:39AM EDT94.000.010.000.01-0.01-50.00%3234,18884.38%
AMZN221007P000950002022-10-04 2:06PM EDT95.000.010.000.01-0.01-50.00%7542,15481.25%
AMZN221007P000960002022-10-04 3:35PM EDT96.000.010.000.01-0.02-66.67%3,9093,01678.13%
AMZN221007P000970002022-10-04 3:53PM EDT97.000.010.000.01-0.01-50.00%4412,47775.00%
AMZN221007P000980002022-10-04 1:31PM EDT98.000.010.010.02-0.03-75.00%951,05678.91%
AMZN221007P000990002022-10-04 1:25PM EDT99.000.020.010.02-0.03-60.00%6584175.00%
AMZN221007P001000002022-10-04 3:57PM EDT100.000.010.010.04-0.06-85.71%1,60311,11376.56%
AMZN221007P001010002022-10-04 3:45PM EDT101.000.020.010.03-0.05-71.43%1881,16271.09%
AMZN221007P001020002022-10-04 3:55PM EDT102.000.020.020.03-0.05-71.43%3944,21569.53%
AMZN221007P001030002022-10-04 3:21PM EDT103.000.030.020.08-0.07-70.00%53989372.66%
AMZN221007P001040002022-10-04 3:59PM EDT104.000.040.030.04-0.10-71.43%8101,87765.23%
AMZN221007P001050002022-10-04 3:58PM EDT105.000.040.030.05-0.12-75.00%2,3776,17662.89%
AMZN221007P001060002022-10-04 3:56PM EDT106.000.040.040.06-0.16-80.00%3023,06761.33%
AMZN221007P001070002022-10-04 3:59PM EDT107.000.060.050.11-0.21-77.78%1,2403,34161.91%
AMZN221007P001080002022-10-04 3:56PM EDT108.000.070.060.08-0.26-78.79%2,6864,65156.64%
AMZN221007P001090002022-10-04 3:55PM EDT109.000.090.080.09-0.36-80.00%1,0433,43854.69%
AMZN221007P001100002022-10-04 3:59PM EDT110.000.100.090.11-0.48-82.76%4,0269,89652.15%
AMZN221007P001110002022-10-04 3:58PM EDT111.000.140.050.15-0.59-80.82%2,8355,82152.15%
AMZN221007P001120002022-10-04 3:59PM EDT112.000.170.150.16-0.76-81.72%3,1685,05548.54%
AMZN221007P001130002022-10-04 3:59PM EDT113.000.210.190.22-1.01-82.79%3,3473,74847.66%
AMZN221007P001140002022-10-04 3:59PM EDT114.000.270.260.29-1.30-82.80%3,7396,37946.29%
AMZN221007P001150002022-10-04 3:59PM EDT115.000.360.350.39-1.50-80.65%11,4155,26645.22%
AMZN221007P001160002022-10-04 3:59PM EDT116.000.500.470.52-1.83-78.54%5,3022,27944.14%
AMZN221007P001170002022-10-04 3:59PM EDT117.000.680.630.69-2.21-76.47%7,1142,89643.07%
AMZN221007P001180002022-10-04 3:59PM EDT118.000.880.860.90-2.57-74.49%9,2501,82541.90%
AMZN221007P001190002022-10-04 3:59PM EDT119.001.181.141.21-2.77-70.13%12,07578941.70%
AMZN221007P001200002022-10-04 3:59PM EDT120.001.501.481.55-3.30-68.75%25,3831,68240.72%
AMZN221007P001210002022-10-04 3:59PM EDT121.001.931.862.01-3.22-62.52%16,4831,03640.65%
AMZN221007P001220002022-10-04 3:57PM EDT122.002.552.382.50-3.56-58.27%14,2411,17439.65%
AMZN221007P001230002022-10-04 3:59PM EDT123.003.102.863.10-4.30-58.11%5,2121,53639.26%
AMZN221007P001240002022-10-04 3:56PM EDT124.003.803.603.75-3.85-50.33%1,7961,23738.33%
AMZN221007P001250002022-10-04 3:59PM EDT125.004.374.304.50-4.48-50.62%3,0521,43138.04%
AMZN221007P001260002022-10-04 3:53PM EDT126.005.264.705.65-4.47-45.94%22774147.51%
AMZN221007P001270002022-10-04 3:43PM EDT127.006.405.606.50-4.30-40.19%25288548.54%
AMZN221007P001280002022-10-04 3:50PM EDT128.007.256.557.45-4.45-38.03%9883951.86%
AMZN221007P001290002022-10-04 3:04PM EDT129.008.007.608.25-4.52-36.10%903549.22%
AMZN221007P001300002022-10-04 3:49PM EDT130.009.258.559.20-4.05-30.45%23954651.17%
AMZN221007P001310002022-10-04 3:59PM EDT131.0010.009.5510.20-6.06-37.73%1272255.18%
AMZN221007P001320002022-10-04 3:59PM EDT132.0010.9510.5011.20-5.23-32.32%3068959.08%
AMZN221007P001330002022-10-04 3:28PM EDT133.0012.1111.5012.50-4.38-26.56%1154375.98%
AMZN221007P001340002022-10-04 11:46AM EDT134.0011.8012.5013.20-6.80-36.56%1498066.60%
AMZN221007P001350002022-10-04 3:59PM EDT135.0013.9513.6014.20-4.36-23.81%34228670.31%
AMZN221007P001360002022-10-04 10:15AM EDT136.0013.5514.5015.30-6.62-32.82%2424179.20%
AMZN221007P001370002022-09-30 10:10AM EDT137.0022.4014.7017.650.00-8375.88%
AMZN221007P001380002022-09-30 10:14AM EDT138.0023.3014.7519.250.00-12064.84%
AMZN221007P001390002022-10-04 10:39AM EDT139.0016.3517.5018.25-9.05-35.63%21887.30%
AMZN221007P001400002022-10-04 11:05AM EDT140.0017.4918.5019.75-7.81-30.87%2552282.42%
AMZN221007P001410002022-09-30 9:43AM EDT141.0026.5518.3521.250.00-10135.55%
AMZN221007P001420002022-10-04 1:50PM EDT142.0020.7020.5021.55-5.05-19.61%815479.30%
AMZN221007P001430002022-09-22 11:39AM EDT143.0020.9021.0522.20-5.36-20.41%4097.46%
AMZN221007P001440002022-09-22 10:43AM EDT144.0026.5521.2524.300.00-20149.32%
AMZN221007P001450002022-10-04 2:53PM EDT145.0023.4523.5024.20-5.65-19.42%1515103.71%
AMZN221007P001460002022-09-30 3:33PM EDT146.0032.1222.1026.800.00-20173.34%
AMZN221007P001470002022-09-27 2:55PM EDT147.0032.3524.6027.900.00-20113.48%
AMZN221007P001480002022-09-20 2:59PM EDT148.0026.0525.4528.600.00-1096.09%
AMZN221007P001490002022-09-22 3:57PM EDT149.0031.3026.6029.850.00-1810117.77%
AMZN221007P001500002022-10-04 10:01AM EDT150.0027.7528.1529.25-8.50-23.45%115122.46%
AMZN221007P001525002022-09-22 3:58PM EDT152.5034.8529.8032.850.00-1244182.81%
AMZN221007P001550002022-09-30 11:04AM EDT155.0038.7032.7035.750.00-10134.96%
AMZN221007P001600002022-09-20 2:38PM EDT160.0038.5737.1042.200.00-20176.66%
AMZN221007P001650002022-09-30 9:36AM EDT165.0051.3042.1045.450.00-20228.03%
AMZN221007P001700002022-09-30 3:37PM EDT170.0056.2047.0051.050.00-20148.83%
AMZN221007P001800002022-10-04 12:20PM EDT180.0057.7556.3559.20-7.29-11.21%173194.14%
AMZN221007P002000002022-10-04 11:45AM EDT200.0077.7078.1079.90+3.85+5.21%70200.39%