Mercados españoles abiertos en 2 hrs 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,91+7,76 (+7,38%)
Al cierre: 04:00PM EST
107,18 -5,73 (-5,07%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230203C000500002023-02-02 2:39PM EST50.0062.3360.5064.95+7.18+13.02%7991,192.19%
AMZN230203C000550002023-02-01 9:41AM EST55.0047.3055.5060.000.00-521761,079.69%
AMZN230203C000600002023-02-02 2:20PM EST60.0052.3050.5055.00+11.04+26.76%331970.12%
AMZN230203C000610002023-01-17 2:20PM EST61.0035.3049.5053.950.00--1942.97%
AMZN230203C000640002023-01-12 10:01AM EST64.0030.9546.5050.800.00--25864.06%
AMZN230203C000650002023-02-02 12:39PM EST65.0047.5545.6050.00+11.40+31.54%416869.34%
AMZN230203C000660002023-01-27 3:37PM EST66.0044.2044.6049.00+6.90+18.50%19850.00%
AMZN230203C000670002023-01-27 11:33AM EST67.0035.0043.5048.000.00-21831.06%
AMZN230203C000680002023-01-13 1:49PM EST68.0030.2542.5046.950.00--6806.64%
AMZN230203C000690002023-01-25 11:06AM EST69.0025.2541.5046.000.00-1212793.75%
AMZN230203C000700002023-02-02 3:51PM EST70.0042.2040.5045.00+7.05+20.06%131,191775.59%
AMZN230203C000710002023-01-27 9:59AM EST71.0040.3039.5044.00+10.65+35.92%26757.62%
AMZN230203C000720002023-01-30 2:11PM EST72.0029.1538.5042.950.00-648734.38%
AMZN230203C000730002023-01-31 9:56AM EST73.0030.0037.5041.900.00-511,689711.52%
AMZN230203C000740002023-01-30 3:53PM EST74.0026.6536.5041.000.00-219704.69%
AMZN230203C000750002023-02-02 2:48PM EST75.0037.4935.5040.00+10.49+38.85%568751687.50%
AMZN230203C000760002023-01-26 11:31AM EST76.0021.7534.5039.000.00-351670.51%
AMZN230203C000770002023-02-01 10:31AM EST77.0024.9533.5037.900.00-117643.95%
AMZN230203C000780002023-02-01 11:47AM EST78.0035.1032.5037.00+11.05+45.95%119637.11%
AMZN230203C000790002023-02-01 2:59PM EST79.0025.4031.5036.000.00-198620.70%
AMZN230203C000800002023-02-02 3:52PM EST80.0032.5232.0535.50+7.52+30.08%147583471.88%
AMZN230203C000810002023-02-01 3:55PM EST81.0024.2029.5033.950.00-3235583.59%
AMZN230203C000820002023-02-02 3:22PM EST82.0030.0528.5033.00+7.00+30.37%45200572.07%
AMZN230203C000830002023-02-02 2:59PM EST83.0027.8027.5032.00+4.80+20.87%23864556.25%
AMZN230203C000840002023-02-02 1:30PM EST84.0028.9526.5031.00+6.75+30.41%21723540.43%
AMZN230203C000850002023-02-02 3:53PM EST85.0027.4225.5029.95+7.17+35.41%3001,143520.70%
AMZN230203C000860002023-02-02 3:58PM EST86.0026.5124.5029.00+6.81+34.57%39450509.38%
AMZN230203C000870002023-02-02 3:40PM EST87.0025.0125.6025.95+6.09+32.19%321,177215.63%
AMZN230203C000880002023-02-02 3:17PM EST88.0024.0322.5027.00+6.83+39.71%6932,081478.61%
AMZN230203C000890002023-02-02 3:37PM EST89.0023.2021.5026.00+5.86+33.79%462864463.38%
AMZN230203C000900002023-02-02 3:55PM EST90.0022.5621.0025.00+7.11+46.02%7954,028214.06%
AMZN230203C000910002023-02-02 3:34PM EST91.0021.4020.0024.25+6.92+47.79%4733,435238.28%
AMZN230203C000920002023-02-02 3:59PM EST92.0020.8920.7023.00+7.38+54.63%2483,592322.85%
AMZN230203C000930002023-02-02 3:37PM EST93.0019.7018.0022.25+7.16+57.10%3342,672218.36%
AMZN230203C000940002023-02-02 3:44PM EST94.0018.7116.5020.00+7.01+59.91%7526,917310.94%
AMZN230203C000950002023-02-02 3:59PM EST95.0017.1615.5018.70+6.36+58.89%2,22910,523270.70%
AMZN230203C000960002023-02-02 3:56PM EST96.0016.8515.3519.00+6.82+68.00%1,6337,140196.88%
AMZN230203C000970002023-02-02 3:57PM EST97.0015.8914.0018.00+6.74+73.66%7144,963151.95%
AMZN230203C000980002023-02-02 3:58PM EST98.0015.1013.0017.00+6.65+78.70%1,8346,007143.36%
AMZN230203C000990002023-02-02 3:59PM EST99.0014.3014.2016.00+6.60+85.71%9155,683253.71%
AMZN230203C001000002023-02-02 3:59PM EST100.0013.7012.9514.00+6.60+92.96%19,69724,118189.84%
AMZN230203C001010002023-02-02 3:59PM EST101.0012.8012.2515.00+6.45+101.57%1,4986,318261.72%
AMZN230203C001020002023-02-02 3:59PM EST102.0011.709.5013.00+6.00+105.26%2,9975,457144.92%
AMZN230203C001030002023-02-02 3:59PM EST103.0011.008.5011.95+5.83+112.77%2,8059,102131.64%
AMZN230203C001040002023-02-02 3:57PM EST104.0010.008.0012.50+5.40+117.39%2,5424,776196.48%
AMZN230203C001050002023-02-02 3:59PM EST105.009.238.9010.00+5.15+126.23%17,63314,175194.14%
AMZN230203C001060002023-02-02 3:58PM EST106.008.848.0010.00+5.24+145.56%3,9896,007208.89%
AMZN230203C001070002023-02-02 3:59PM EST107.008.198.009.20+5.06+161.66%7,1989,105222.75%
AMZN230203C001080002023-02-02 3:58PM EST108.007.555.907.80+4.84+178.60%3,9865,460169.82%
AMZN230203C001090002023-02-02 3:59PM EST109.007.006.109.50+4.60+191.67%4,8523,747243.16%
AMZN230203C001100002023-02-02 3:59PM EST110.006.406.256.90+4.33+209.18%33,81040,154214.36%
AMZN230203C001110002023-02-02 3:59PM EST111.005.905.756.25+4.12+231.46%19,5583,478213.43%
AMZN230203C001120002023-02-02 3:59PM EST112.005.355.355.85+3.84+254.30%27,7235,197218.65%
AMZN230203C001130002023-02-02 3:59PM EST113.005.044.905.25+3.77+296.85%14,8526,645217.19%
AMZN230203C001140002023-02-02 3:59PM EST114.004.604.254.75+3.52+325.93%13,3474,228212.31%
AMZN230203C001150002023-02-02 3:59PM EST115.004.354.054.50+3.43+372.83%55,80113,136220.90%
AMZN230203C001160002023-02-02 3:59PM EST116.003.753.753.95+2.99+393.42%9,4565,488219.82%
AMZN230203C001170002023-02-02 3:59PM EST117.003.473.303.65+2.83+442.19%9,2023,894219.63%
AMZN230203C001180002023-02-02 3:59PM EST118.003.203.003.50+2.67+503.77%13,4642,868224.90%
AMZN230203C001190002023-02-02 3:59PM EST119.002.501.904.00+2.05+455.56%4,8291,363225.78%
AMZN230203C001200002023-02-02 3:59PM EST120.002.592.452.75+2.22+600.00%75,6888,828223.24%
AMZN230203C001210002023-02-02 3:59PM EST121.002.302.202.50+1.98+618.75%15,0681,260224.22%
AMZN230203C001220002023-02-02 3:59PM EST122.002.041.952.25+1.78+684.62%24,4012,225224.02%
AMZN230203C001230002023-02-02 3:59PM EST123.001.801.252.00+1.57+682.61%4,5211,112210.55%
AMZN230203C001240002023-02-02 3:59PM EST124.001.601.582.00+1.42+788.89%5,424550230.66%
AMZN230203C001250002023-02-02 3:59PM EST125.001.501.471.55+1.35+900.00%39,6566,253225.59%
AMZN230203C001260002023-02-02 3:59PM EST126.001.401.121.80+1.27+976.92%5,427799233.01%
AMZN230203C001270002023-02-02 3:59PM EST127.001.201.091.40+1.09+990.91%12,6191,227229.49%
AMZN230203C001280002023-02-02 3:59PM EST128.001.081.021.30+0.99+1,100.00%12,8251,851233.30%
AMZN230203C001290002023-02-02 3:59PM EST129.000.990.701.00+0.89+890.00%6,095423219.92%
AMZN230203C001300002023-02-02 3:59PM EST130.000.910.870.97+0.84+1,200.00%31,53010,543234.08%
AMZN230203C001310002023-02-02 3:59PM EST131.001.600.701.60+1.53+2,185.71%3,0661,103259.86%
AMZN230203C001320002023-02-02 3:59PM EST132.000.720.470.80+0.66+1,100.00%2,602890226.56%
AMZN230203C001330002023-02-02 3:59PM EST133.000.630.610.77+0.59+1,475.00%3,056290239.65%
AMZN230203C001340002023-02-02 3:59PM EST134.000.590.552.70+0.55+1,375.00%2,180946318.95%
AMZN230203C001350002023-02-02 3:59PM EST135.000.520.520.60+0.47+940.00%14,9212,618241.99%
AMZN230203C001400002023-02-02 3:59PM EST140.000.330.310.36+0.31+1,550.00%14,0793,423248.63%
AMZN230203C001450002023-02-02 3:59PM EST145.000.200.200.22+0.19+1,900.00%26,6201,360256.64%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230203P000500002023-01-30 10:27AM EST50.000.010.000.010.00-2593500.00%
AMZN230203P000550002023-01-27 2:01PM EST55.000.010.000.010.00-121,266450.00%
AMZN230203P000600002023-02-02 11:08AM EST60.000.010.000.010.00-16,976387.50%
AMZN230203P000610002023-01-31 12:00PM EST61.000.040.000.010.00-114,210387.50%
AMZN230203P000620002023-02-02 1:51PM EST62.000.010.000.010.00-146,300375.00%
AMZN230203P000630002023-02-02 10:20AM EST63.000.010.000.020.00-1381,290387.50%
AMZN230203P000640002023-02-02 10:20AM EST64.000.010.000.01-0.01-50.00%611,479350.00%
AMZN230203P000650002023-02-02 3:24PM EST65.000.010.000.010.00-504,975350.00%
AMZN230203P000660002023-02-01 9:41AM EST66.000.010.000.01-0.01-50.00%6589337.50%
AMZN230203P000670002023-01-31 3:58PM EST67.000.010.000.010.00-33,420325.00%
AMZN230203P000680002023-02-02 3:24PM EST68.000.010.000.01-0.01-50.00%607,258318.75%
AMZN230203P000690002023-02-02 3:28PM EST69.000.010.000.010.00-401,907312.50%
AMZN230203P000700002023-02-02 1:42PM EST70.000.010.000.010.00-124,280300.00%
AMZN230203P000710002023-02-02 9:37AM EST71.000.010.000.010.00-63758293.75%
AMZN230203P000720002023-02-02 12:58PM EST72.000.010.000.010.00-1981,589287.50%
AMZN230203P000730002023-02-01 1:45PM EST73.000.010.005.000.00-711,343763.48%
AMZN230203P000740002023-02-02 2:25PM EST74.000.010.000.01-0.01-50.00%2704,018268.75%
AMZN230203P000750002023-02-02 3:59PM EST75.000.010.000.010.00-4574,190262.50%
AMZN230203P000760002023-02-02 3:59PM EST76.000.010.010.02-0.01-50.00%1371,339281.25%
AMZN230203P000770002023-02-02 3:54PM EST77.000.010.000.010.00-1705,550243.75%
AMZN230203P000780002023-02-02 3:38PM EST78.000.010.000.02-0.01-50.00%2883,157253.13%
AMZN230203P000790002023-02-02 3:59PM EST79.000.020.020.02-0.01-33.33%1,6713,057264.06%
AMZN230203P000800002023-02-02 3:59PM EST80.000.020.010.020.00-2,58111,375246.88%
AMZN230203P000810002023-02-02 3:58PM EST81.000.030.010.03+0.01+50.00%2,0673,078246.88%
AMZN230203P000820002023-02-02 3:59PM EST82.000.030.020.03-0.01-25.00%1,9264,305243.75%
AMZN230203P000830002023-02-02 3:53PM EST83.000.040.020.04-0.01-20.00%4745,105240.63%
AMZN230203P000840002023-02-02 3:56PM EST84.000.040.030.04-0.03-42.86%2,2682,652237.50%
AMZN230203P000850002023-02-02 3:59PM EST85.000.050.040.09-0.02-28.57%3,28210,628248.44%
AMZN230203P000860002023-02-02 3:58PM EST86.000.050.040.06-0.04-44.44%1,8633,980231.25%
AMZN230203P000870002023-02-02 3:59PM EST87.000.070.070.08-0.06-46.15%1,2584,323235.16%
AMZN230203P000880002023-02-02 3:59PM EST88.000.080.080.09-0.07-46.67%3,4565,286230.47%
AMZN230203P000890002023-02-02 3:59PM EST89.000.100.100.11-0.09-47.37%1,8124,326228.91%
AMZN230203P000900002023-02-02 3:59PM EST90.000.120.100.13-0.12-50.00%11,39411,270222.66%
AMZN230203P000910002023-02-02 3:59PM EST91.000.150.130.15-0.15-50.00%4,2578,195220.31%
AMZN230203P000920002023-02-02 3:59PM EST92.000.190.150.19-0.19-50.00%3,74710,331218.36%
AMZN230203P000930002023-02-02 3:59PM EST93.000.200.200.60-0.26-56.52%4,4076,759248.83%
AMZN230203P000940002023-02-02 3:59PM EST94.000.260.240.27-0.32-55.17%4,1628,897215.63%
AMZN230203P000950002023-02-02 3:59PM EST95.000.310.300.31-0.39-55.71%15,99612,503213.48%
AMZN230203P000960002023-02-02 3:59PM EST96.000.360.300.38-0.51-58.62%3,9787,743208.20%
AMZN230203P000970002023-02-02 3:59PM EST97.000.450.410.50-0.61-57.55%6,0315,185211.91%
AMZN230203P000980002023-02-02 3:59PM EST98.000.550.510.60-0.70-56.00%10,3056,694211.72%
AMZN230203P000990002023-02-02 3:59PM EST99.000.640.600.67-0.91-58.71%8,5202,479208.01%
AMZN230203P001000002023-02-02 3:59PM EST100.000.800.740.83-1.00-55.56%35,59414,153209.38%
AMZN230203P001010002023-02-02 3:59PM EST101.000.860.771.05-1.31-60.37%6,0792,534206.84%
AMZN230203P001020002023-02-02 3:59PM EST102.001.101.051.19-1.45-56.86%11,3093,238209.18%
AMZN230203P001030002023-02-02 3:59PM EST103.001.501.051.50-1.47-49.49%7,0621,482206.06%
AMZN230203P001040002023-02-02 3:59PM EST104.001.551.202.17-1.80-53.73%12,7321,377216.89%
AMZN230203P001050002023-02-02 3:59PM EST105.001.811.771.92-2.11-53.83%24,6581,720211.13%
AMZN230203P001060002023-02-02 3:59PM EST106.002.112.122.16-2.24-51.49%6,6701,109211.43%
AMZN230203P001070002023-02-02 3:59PM EST107.002.432.402.53-2.62-51.88%6,721964211.82%
AMZN230203P001080002023-02-02 3:59PM EST108.002.852.503.20-2.75-49.11%8,469443213.48%
AMZN230203P001090002023-02-02 3:59PM EST109.003.353.203.35-2.88-46.23%6,0281,454215.43%
AMZN230203P001100002023-02-02 3:59PM EST110.003.803.653.95-3.10-44.93%11,6331,406220.31%
AMZN230203P001110002023-02-02 3:59PM EST111.004.173.904.70-3.43-45.13%6,078352222.56%
AMZN230203P001120002023-02-02 3:59PM EST112.004.854.504.95-3.48-41.78%6,594655220.17%
AMZN230203P001130002023-02-02 3:59PM EST113.005.203.005.50-3.90-42.86%2,260425178.32%
AMZN230203P001140002023-02-02 3:59PM EST114.005.854.558.00-4.05-40.91%1,684705241.31%
AMZN230203P001150002023-02-02 3:59PM EST115.006.455.006.85-4.20-39.44%2,9281,209202.15%
AMZN230203P001160002023-02-02 3:59PM EST116.007.115.007.35-4.37-38.07%408261186.72%
AMZN230203P001170002023-02-02 3:55PM EST117.007.877.707.80-3.80-32.56%421258227.73%
AMZN230203P001180002023-02-02 3:59PM EST118.008.426.1010.90-7.83-48.18%409287232.03%
AMZN230203P001190002023-02-02 3:59PM EST119.009.057.0011.50-5.24-36.67%528201235.35%
AMZN230203P001200002023-02-02 3:59PM EST120.009.778.0012.00-5.43-35.72%2,3151,019237.79%
AMZN230203P001210002023-02-02 3:36PM EST121.0011.058.0510.65-5.30-32.42%131142167.77%
AMZN230203P001220002023-02-02 3:59PM EST122.0011.359.0011.60-8.55-42.96%127263176.07%
AMZN230203P001230002023-02-02 3:06PM EST123.0013.2010.0014.50-8.05-37.88%44505238.97%
AMZN230203P001240002023-02-02 3:59PM EST124.0012.9310.5015.00-10.17-44.03%236249223.54%
AMZN230203P001250002023-02-02 3:59PM EST125.0013.7511.6016.00-6.30-31.42%470426237.11%
AMZN230203P001260002023-02-02 3:52PM EST126.0014.8712.3517.00-10.33-40.99%31291240.43%
AMZN230203P001270002023-02-02 3:35PM EST127.0015.8113.1518.00-9.24-36.89%108258244.53%
AMZN230203P001300002023-02-02 3:54PM EST130.0018.4516.5520.50-6.60-26.35%288125270.22%
AMZN230203P001310002023-01-31 11:09AM EST131.0019.7218.8521.00-8.23-29.45%482304.79%