AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230609C000550002023-05-31 3:54PM EDT55.0065.850.000.000.00-1200.00%
AMZN230609C000600002023-06-02 10:33AM EDT60.0065.450.000.000.00-21000.00%
AMZN230609C000650002023-05-31 2:11PM EDT65.0055.330.000.000.00-120.00%
AMZN230609C000700002023-06-01 1:29PM EDT70.0053.000.000.000.00-10200.00%
AMZN230609C000750002023-05-22 12:15PM EDT75.0039.900.000.000.00--10.00%
AMZN230609C000800002023-06-02 11:39AM EDT80.0044.700.000.000.00-2210.00%
AMZN230609C000850002023-06-01 10:50AM EDT85.0037.080.000.000.00-6330.00%
AMZN230609C000870002023-06-02 3:55PM EDT87.0037.300.000.000.00-480.00%
AMZN230609C000880002023-06-02 11:18AM EDT88.0037.550.000.000.00-2240.00%
AMZN230609C000890002023-06-02 1:51PM EDT89.0035.780.000.000.00-770.00%
AMZN230609C000900002023-06-02 1:49PM EDT90.0034.830.000.000.00-71,1750.00%
AMZN230609C000910002023-06-02 3:45PM EDT91.0033.230.000.000.00-2220.00%
AMZN230609C000920002023-06-01 10:14AM EDT92.0028.630.000.000.00-1220.00%
AMZN230609C000930002023-05-25 11:35AM EDT93.0022.280.000.000.00-1240.00%
AMZN230609C000940002023-06-02 9:30AM EDT94.0030.930.000.000.00-190.00%
AMZN230609C000950002023-06-02 9:46AM EDT95.0030.690.000.000.00-1280.00%
AMZN230609C000960002023-06-02 10:58AM EDT96.0030.070.000.000.00-8330.00%
AMZN230609C000970002023-06-02 2:00PM EDT97.0027.860.000.000.00-3380.00%
AMZN230609C000980002023-06-02 12:09PM EDT98.0026.770.000.000.00-53180.00%
AMZN230609C000990002023-06-02 3:23PM EDT99.0025.780.000.000.00-253160.00%
AMZN230609C001000002023-06-02 3:36PM EDT100.0024.350.000.000.00-1032230.00%
AMZN230609C001010002023-06-02 3:22PM EDT101.0023.800.000.000.00-312000.00%
AMZN230609C001020002023-06-02 2:56PM EDT102.0022.780.000.000.00-1432630.00%
AMZN230609C001030002023-06-02 3:11PM EDT103.0021.740.000.000.00-402610.00%
AMZN230609C001040002023-06-02 3:03PM EDT104.0021.000.000.000.00-944950.00%
AMZN230609C001050002023-06-02 3:47PM EDT105.0019.320.000.000.00-1395090.00%
AMZN230609C001060002023-06-02 3:45PM EDT106.0018.250.000.000.00-1316440.00%
AMZN230609C001070002023-06-02 3:50PM EDT107.0017.330.000.000.00-629560.00%
AMZN230609C001080002023-06-02 3:14PM EDT108.0016.710.000.000.00-1404160.00%
AMZN230609C001090002023-06-02 3:52PM EDT109.0015.400.000.000.00-1163780.00%
AMZN230609C001100002023-06-02 3:59PM EDT110.0014.380.000.000.00-5532,0360.00%
AMZN230609C001110002023-06-02 3:41PM EDT111.0013.480.000.000.00-1381,5720.00%
AMZN230609C001120002023-06-02 3:59PM EDT112.0012.430.000.000.00-1621,1340.00%
AMZN230609C001130002023-06-02 3:39PM EDT113.0011.350.000.000.00-3141,3370.00%
AMZN230609C001140002023-06-02 3:53PM EDT114.0010.500.000.000.00-2631,4350.00%
AMZN230609C001150002023-06-02 3:59PM EDT115.009.500.000.000.00-5622,0680.00%
AMZN230609C001160002023-06-02 3:55PM EDT116.008.510.000.000.00-3521,7690.00%
AMZN230609C001170002023-06-02 3:54PM EDT117.007.610.000.000.00-5421,8510.00%
AMZN230609C001180002023-06-02 3:58PM EDT118.006.570.000.000.00-5082,1170.00%
AMZN230609C001190002023-06-02 3:56PM EDT119.005.650.000.000.00-2341,9970.00%
AMZN230609C001200002023-06-02 3:59PM EDT120.004.650.000.000.00-2,3425,4040.00%
AMZN230609C001210002023-06-02 3:58PM EDT121.004.020.000.000.00-7053,6160.00%
AMZN230609C001220002023-06-02 3:59PM EDT122.003.300.000.000.00-4,0862,2800.00%
AMZN230609C001230002023-06-02 3:59PM EDT123.002.670.000.000.00-5,9873,3910.00%
AMZN230609C001240002023-06-02 3:59PM EDT124.002.100.000.000.00-10,0556,1580.00%
AMZN230609C001250002023-06-02 3:59PM EDT125.001.630.000.000.00-28,48212,7751.56%
AMZN230609C001260002023-06-02 3:59PM EDT126.001.220.000.000.00-17,6765,3593.13%
AMZN230609C001270002023-06-02 3:59PM EDT127.000.910.000.000.00-13,4104,3226.25%
AMZN230609C001280002023-06-02 3:59PM EDT128.000.670.000.000.00-14,0474,3526.25%
AMZN230609C001290002023-06-02 3:59PM EDT129.000.500.000.000.00-8,1866,8656.25%
AMZN230609C001300002023-06-02 3:59PM EDT130.000.360.000.000.00-36,81118,50612.50%
AMZN230609C001310002023-06-02 3:59PM EDT131.000.260.000.000.00-5,0323,78912.50%
AMZN230609C001320002023-06-02 3:59PM EDT132.000.190.000.000.00-1,7281,70312.50%
AMZN230609C001330002023-06-02 3:59PM EDT133.000.140.000.000.00-1,5501,88412.50%
AMZN230609C001340002023-06-02 3:59PM EDT134.000.120.000.000.00-1,8941,48912.50%
AMZN230609C001350002023-06-02 3:58PM EDT135.000.100.000.000.00-1,9273,21112.50%
AMZN230609C001360002023-06-02 3:53PM EDT136.000.070.000.000.00-4,2611,62812.50%
AMZN230609C001370002023-06-02 3:47PM EDT137.000.060.000.000.00-6031,45325.00%
AMZN230609C001380002023-06-02 3:45PM EDT138.000.050.000.000.00-1,2652,40225.00%
AMZN230609C001390002023-06-02 3:25PM EDT139.000.050.000.000.00-30735925.00%
AMZN230609C001400002023-06-02 3:59PM EDT140.000.030.000.000.00-1,6031,72825.00%
AMZN230609C001410002023-06-02 3:52PM EDT141.000.030.000.000.00-3441,44525.00%
AMZN230609C001420002023-06-02 3:07PM EDT142.000.030.000.000.00-3992,48025.00%
AMZN230609C001430002023-06-02 3:56PM EDT143.000.020.000.000.00-7042725.00%
AMZN230609C001450002023-06-02 3:51PM EDT145.000.020.000.000.00-1,4401,93425.00%
AMZN230609C001500002023-06-02 3:52PM EDT150.000.010.000.000.00-3,4394,32425.00%
AMZN230609C001550002023-06-02 2:03PM EDT155.000.010.000.000.00-2582450.00%
AMZN230609C001600002023-06-02 11:08AM EDT160.000.010.000.000.00-591,28150.00%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230609P000550002023-05-18 10:40AM EDT55.000.010.000.000.00-1150.00%
AMZN230609P000650002023-05-31 2:11PM EDT65.000.010.000.000.00-120150.00%
AMZN230609P000700002023-05-25 3:34PM EDT70.000.010.000.000.00-151,72850.00%
AMZN230609P000750002023-05-25 3:34PM EDT75.000.010.000.000.00-192250.00%
AMZN230609P000800002023-05-30 11:44AM EDT80.000.010.000.000.00-9540150.00%
AMZN230609P000850002023-06-01 11:57AM EDT85.000.010.000.000.00-1040450.00%
AMZN230609P000860002023-05-31 9:42AM EDT86.000.010.000.000.00-2130450.00%
AMZN230609P000870002023-05-31 1:39PM EDT87.000.010.000.000.00-6410150.00%
AMZN230609P000880002023-05-31 3:50PM EDT88.000.010.000.000.00-27131550.00%
AMZN230609P000890002023-06-01 9:57AM EDT89.000.010.000.000.00-1001,10850.00%
AMZN230609P000900002023-06-02 2:17PM EDT90.000.010.000.000.00-75,07150.00%
AMZN230609P000910002023-06-02 1:01PM EDT91.000.010.000.000.00-941750.00%
AMZN230609P000920002023-06-02 12:13PM EDT92.000.010.000.000.00-9637450.00%
AMZN230609P000930002023-06-02 12:13PM EDT93.000.010.000.000.00-2002,26750.00%
AMZN230609P000940002023-06-02 12:13PM EDT94.000.010.000.000.00-4192150.00%
AMZN230609P000950002023-06-02 1:35PM EDT95.000.010.000.000.00-8691,26850.00%
AMZN230609P000960002023-06-02 2:25PM EDT96.000.010.000.000.00-1,2381,77850.00%
AMZN230609P000970002023-06-02 3:48PM EDT97.000.010.000.000.00-57566150.00%
AMZN230609P000980002023-06-02 12:00PM EDT98.000.020.000.000.00-8911,43950.00%
AMZN230609P000990002023-06-02 12:05PM EDT99.000.020.000.000.00-13873750.00%
AMZN230609P001000002023-06-02 3:59PM EDT100.000.020.000.000.00-2,6113,63150.00%
AMZN230609P001010002023-06-02 3:29PM EDT101.000.020.000.000.00-8691,37350.00%
AMZN230609P001020002023-06-02 2:18PM EDT102.000.020.000.000.00-1271,01550.00%
AMZN230609P001030002023-06-02 3:49PM EDT103.000.030.000.000.00-2333,70125.00%
AMZN230609P001040002023-06-02 3:56PM EDT104.000.020.000.000.00-64589925.00%
AMZN230609P001050002023-06-02 3:59PM EDT105.000.030.000.000.00-4521,73025.00%
AMZN230609P001060002023-06-02 2:30PM EDT106.000.030.000.000.00-981,06525.00%
AMZN230609P001070002023-06-02 3:50PM EDT107.000.040.000.000.00-17056325.00%
AMZN230609P001080002023-06-02 2:31PM EDT108.000.040.000.000.00-49594225.00%
AMZN230609P001090002023-06-02 3:56PM EDT109.000.050.000.000.00-24989925.00%
AMZN230609P001100002023-06-02 3:54PM EDT110.000.060.000.000.00-8462,08025.00%
AMZN230609P001110002023-06-02 3:56PM EDT111.000.060.000.000.00-641,32825.00%
AMZN230609P001120002023-06-02 3:49PM EDT112.000.070.000.000.00-3855,18225.00%
AMZN230609P001130002023-06-02 3:59PM EDT113.000.070.000.000.00-6801,41725.00%
AMZN230609P001140002023-06-02 3:50PM EDT114.000.090.000.000.00-2,0721,93212.50%
AMZN230609P001150002023-06-02 3:57PM EDT115.000.110.000.000.00-2,5593,45312.50%
AMZN230609P001160002023-06-02 3:59PM EDT116.000.140.000.000.00-1,2332,50512.50%
AMZN230609P001170002023-06-02 3:59PM EDT117.000.190.000.000.00-8261,91612.50%
AMZN230609P001180002023-06-02 3:59PM EDT118.000.240.000.000.00-1,8151,99612.50%
AMZN230609P001190002023-06-02 3:59PM EDT119.000.340.000.000.00-4,2164,97012.50%
AMZN230609P001200002023-06-02 3:59PM EDT120.000.490.000.000.00-5,6754,6736.25%
AMZN230609P001210002023-06-02 3:59PM EDT121.000.690.000.000.00-3,4102,3766.25%
AMZN230609P001220002023-06-02 3:59PM EDT122.000.950.000.000.00-4,0013,2753.13%
AMZN230609P001230002023-06-02 3:59PM EDT123.001.300.000.000.00-7,0293,5033.13%
AMZN230609P001240002023-06-02 3:59PM EDT124.001.700.000.000.00-7,3762,4670.78%
AMZN230609P001250002023-06-02 3:59PM EDT125.002.250.000.000.00-10,1512,4970.00%
AMZN230609P001260002023-06-02 3:59PM EDT126.002.850.000.000.00-3,6841,2570.00%
AMZN230609P001270002023-06-02 3:47PM EDT127.003.600.000.000.00-8513340.00%
AMZN230609P001280002023-06-02 3:41PM EDT128.004.260.000.000.00-3043840.00%
AMZN230609P001290002023-06-02 3:48PM EDT129.005.050.000.000.00-2291730.00%
AMZN230609P001300002023-06-02 3:45PM EDT130.006.150.000.000.00-3602270.00%
AMZN230609P001310002023-06-02 2:35PM EDT131.006.540.000.000.00-9130.00%
AMZN230609P001320002023-06-02 2:35PM EDT132.007.440.000.000.00-64190.00%
AMZN230609P001330002023-06-02 3:58PM EDT133.008.850.000.000.00-34150.00%
AMZN230609P001340002023-06-02 3:59PM EDT134.009.800.000.000.00-7190.00%
AMZN230609P001350002023-06-02 2:10PM EDT135.0010.370.000.000.00-440.00%
AMZN230609P001360002023-06-02 3:45PM EDT136.0011.900.000.000.00-14130.00%
AMZN230609P001370002023-06-01 10:15AM EDT137.0016.540.000.000.00--50.00%
AMZN230609P001380002023-05-31 9:52AM EDT138.0016.500.000.000.00-100.00%
AMZN230609P001390002023-05-31 9:50AM EDT139.0017.350.000.000.00-200.00%
AMZN230609P001400002023-06-01 3:58PM EDT140.0017.400.000.000.00-4080.00%
AMZN230609P001410002023-05-31 9:36AM EDT141.0019.950.000.000.00--00.00%
AMZN230609P001420002023-05-31 10:08AM EDT142.0020.850.000.000.00--00.00%
AMZN230609P001430002023-05-31 2:50PM EDT143.0022.750.000.000.00--00.00%
AMZN230609P001450002023-06-01 9:32AM EDT145.0024.050.000.000.00-100.00%
AMZN230609P001550002023-06-01 3:54PM EDT155.0032.350.000.000.00--00.00%
AMZN230609P001600002023-06-02 2:52PM EDT160.0035.350.000.000.00-110.00%