Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,38+0,55 (+0,31%)
Al cierre: 04:00PM EDT
180,07 -0,31 (-0,17%)
Después del cierre: 06:07PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328C000850002024-03-28 10:20AM EDT85.0096.0194.3596.10+1.44+1.52%627797.27%
AMZN240328C000900002024-03-26 3:01PM EDT90.0089.7389.5591.150.00-21752.34%
AMZN240328C000950002024-03-28 1:40PM EDT95.0085.2884.3586.10+0.68+0.80%80197691.80%
AMZN240328C001000002024-03-28 12:35PM EDT100.0079.8379.3581.10+1.53+1.95%611643.36%
AMZN240328C001050002024-03-28 12:32PM EDT105.0074.8774.8575.70+1.34+1.82%34518.36%
AMZN240328C001100002024-03-28 12:44PM EDT110.0070.0069.4571.15+1.04+1.51%1928559.77%
AMZN240328C001150002024-03-28 2:48PM EDT115.0065.4264.8065.75+1.70+2.67%1354451.56%
AMZN240328C001200002024-03-28 3:08PM EDT120.0060.3760.0060.80+1.57+2.67%1126284.38%
AMZN240328C001250002024-03-28 3:18PM EDT125.0055.7054.6055.90+2.03+3.78%2655402.34%
AMZN240328C001300002024-03-28 2:00PM EDT130.0050.4349.9051.15+2.13+4.41%3238295.31%
AMZN240328C001350002024-03-28 3:12PM EDT135.0045.4844.7546.15+1.92+4.41%2583239.84%
AMZN240328C001400002024-03-28 2:22PM EDT140.0040.2739.6041.05+0.36+0.90%1788311.72%
AMZN240328C001450002024-03-28 3:38PM EDT145.0035.5434.6535.75+1.37+4.01%131182244.14%
AMZN240328C001500002024-03-28 3:58PM EDT150.0030.3229.7531.05+1.08+3.69%38432137.50%
AMZN240328C001525002024-03-28 11:08AM EDT152.5028.5427.5028.60+3.06+12.01%124170.31%
AMZN240328C001550002024-03-28 3:33PM EDT155.0025.4624.7526.10+1.62+6.80%43134127.73%
AMZN240328C001575002024-03-28 12:09PM EDT157.5022.6822.1023.65+2.53+12.56%828197.36%
AMZN240328C001600002024-03-28 3:53PM EDT160.0020.5619.4021.15+0.71+3.58%35511179.88%
AMZN240328C001625002024-03-28 2:23PM EDT162.5017.7517.3518.25+1.45+8.90%30116134.77%
AMZN240328C001650002024-03-28 3:58PM EDT165.0015.4514.4515.85+1.05+7.29%6581,079126.37%
AMZN240328C001675002024-03-28 3:45PM EDT167.5012.9512.4013.70+0.60+4.86%971,22086.72%
AMZN240328C001700002024-03-28 3:54PM EDT170.0010.509.4510.75+0.57+5.74%3091,03687.50%
AMZN240328C001725002024-03-28 3:48PM EDT172.507.947.308.20+0.79+11.05%36598268.36%
AMZN240328C001750002024-03-28 3:58PM EDT175.005.254.305.55+0.35+7.14%2,5845,46943.36%
AMZN240328C001775002024-03-28 3:57PM EDT177.502.901.853.55+0.43+17.41%4,5815,94446.68%
AMZN240328C001800002024-03-28 3:59PM EDT180.000.240.200.54-0.59-71.08%75,61420,6868.35%
AMZN240328C001825002024-03-28 3:59PM EDT182.500.010.000.01-0.12-92.31%52,85715,70411.33%
AMZN240328C001850002024-03-28 3:55PM EDT185.000.010.000.01-0.01-50.00%10,08424,54521.88%
AMZN240328C001875002024-03-28 3:51PM EDT187.500.010.000.010.00-2,01111,20031.25%
AMZN240328C001900002024-03-28 3:54PM EDT190.000.010.000.010.00-1986,68840.63%
AMZN240328C001925002024-03-28 3:48PM EDT192.500.010.000.010.00-896450.00%
AMZN240328C001950002024-03-28 3:29PM EDT195.000.010.000.010.00-842,35954.69%
AMZN240328C001975002024-03-27 1:06PM EDT197.500.010.000.010.00-161,76662.50%
AMZN240328C002000002024-03-28 12:39PM EDT200.000.010.000.010.00-63,29668.75%
AMZN240328C002025002024-03-26 10:31AM EDT202.500.010.000.010.00-3837578.13%
AMZN240328C002050002024-03-27 10:51AM EDT205.000.010.000.010.00-101,09384.38%
AMZN240328C002075002024-03-22 3:46PM EDT207.500.010.000.010.00-2290.63%
AMZN240328C002100002024-03-25 10:12AM EDT210.000.010.000.010.00-178698.44%
AMZN240328C002150002024-03-26 11:34AM EDT215.000.010.000.010.00-21,477112.50%
AMZN240328C002200002024-03-15 11:49AM EDT220.000.010.000.020.00-599134.38%
AMZN240328C002250002024-03-28 10:05AM EDT225.000.010.000.020.00-171146.88%
AMZN240328C002300002024-03-28 3:25PM EDT230.000.010.000.020.00-453162.50%
AMZN240328C002350002024-03-25 9:31AM EDT235.000.010.000.010.00-5136162.50%
AMZN240328C002400002024-03-14 2:57PM EDT240.000.010.000.020.00-1042187.50%
AMZN240328C002450002024-02-27 11:11AM EDT245.000.020.000.010.00-213187.50%
AMZN240328C002500002024-03-28 11:18AM EDT250.000.010.000.020.00-128209.38%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328P000850002024-03-25 9:49AM EDT85.000.010.000.010.00-2055450.00%
AMZN240328P000900002024-02-21 4:30PM EDT90.000.020.000.020.00--8437.50%
AMZN240328P000950002024-03-06 4:53PM EDT95.000.010.000.010.00-112387.50%
AMZN240328P001000002024-03-18 2:45PM EDT100.000.010.000.010.00-67350.00%
AMZN240328P001050002024-02-12 3:51PM EDT105.000.040.000.020.00--2343.75%
AMZN240328P001100002024-03-20 3:58PM EDT110.000.010.000.010.00-12,924300.00%
AMZN240328P001150002024-03-18 2:44PM EDT115.000.010.000.010.00-1023,942275.00%
AMZN240328P001200002024-03-18 9:30AM EDT120.000.010.000.010.00-32,259250.00%
AMZN240328P001250002024-03-19 3:55PM EDT125.000.010.000.010.00-22,133225.00%
AMZN240328P001300002024-03-21 9:30AM EDT130.000.010.000.010.00-10151206.25%
AMZN240328P001350002024-03-25 3:52PM EDT135.000.010.000.010.00-5423181.25%
AMZN240328P001400002024-03-28 2:43PM EDT140.000.010.000.010.00-3607162.50%
AMZN240328P001450002024-03-22 12:15PM EDT145.000.010.000.010.00-9632140.63%
AMZN240328P001500002024-03-27 11:12AM EDT150.000.010.000.010.00-11,070118.75%
AMZN240328P001525002024-03-25 12:32PM EDT152.500.010.000.010.00-562542109.38%
AMZN240328P001550002024-03-27 2:07PM EDT155.000.010.000.010.00-22,678100.00%
AMZN240328P001575002024-03-26 3:29PM EDT157.500.010.000.01-0.01-50.00%258590.63%
AMZN240328P001600002024-03-28 3:54PM EDT160.000.010.000.010.00-133,01081.25%
AMZN240328P001625002024-03-28 1:18PM EDT162.500.010.000.010.00-4656271.88%
AMZN240328P001650002024-03-28 3:25PM EDT165.000.010.000.010.00-1727,29262.50%
AMZN240328P001675002024-03-28 3:54PM EDT167.500.010.000.01-0.01-50.00%2164,48453.13%
AMZN240328P001700002024-03-28 3:49PM EDT170.000.010.000.010.00-8915,76446.09%
AMZN240328P001725002024-03-28 2:43PM EDT172.500.010.000.01-0.01-50.00%2,1935,28935.94%
AMZN240328P001750002024-03-28 3:33PM EDT175.000.010.000.01-0.05-83.33%3,44113,11725.78%
AMZN240328P001775002024-03-28 3:58PM EDT177.500.010.000.01-0.18-94.74%15,87912,37914.84%
AMZN240328P001800002024-03-28 3:59PM EDT180.000.030.010.02-0.91-96.81%32,2975,4003.52%
AMZN240328P001825002024-03-28 3:58PM EDT182.502.091.892.56-0.74-26.15%2,3431,20732.13%
AMZN240328P001850002024-03-28 3:49PM EDT185.004.664.504.90-1.74-27.19%1616043.56%
AMZN240328P001875002024-03-28 12:37PM EDT187.506.907.007.20-2.60-27.37%51343.95%
AMZN240328P001900002024-03-27 9:48AM EDT190.0011.459.2010.250.00-11158.59%
AMZN240328P001925002024-03-28 12:22PM EDT192.5012.5012.0012.20-0.90-6.72%1166.80%
AMZN240328P001950002024-03-28 3:49PM EDT195.0014.4014.0515.20-1.96-11.98%1254.69%
AMZN240328P001975002024-03-27 9:30AM EDT197.5018.2016.7017.650.00-10082.81%
AMZN240328P002000002024-03-28 10:12AM EDT200.0019.2519.3519.70-0.90-4.47%12698.05%
AMZN240328P002025002024-03-19 11:02AM EDT202.5027.4221.5522.750.00-1094.53%
AMZN240328P002050002024-03-21 2:38PM EDT205.0026.0024.4024.700.00-800117.19%
AMZN240328P002075002024-03-28 10:39AM EDT207.5026.5126.9527.60-1.16-4.19%10140.43%
AMZN240328P002100002024-03-28 9:30AM EDT210.0030.5029.3030.25+0.30+0.99%11150.39%
AMZN240328P002150002024-02-26 1:57PM EDT215.0040.2534.9035.350.00-20209.96%
AMZN240328P002300002024-03-15 3:50PM EDT230.0055.1049.3549.850.00--0235.55%
AMZN240328P002450002024-03-15 3:50PM EDT245.0070.1064.4564.750.00-10262.50%