Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,22+1,46 (+0,83%)
Al cierre: 04:00PM EST
177,99 -0,23 (-0,13%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308C000800002024-02-28 1:43PM EST80.0094.0397.8098.800.00-118251.56%
AMZN240308C000900002024-02-28 3:06PM EST90.0083.4087.7588.800.00-12207.81%
AMZN240308C000950002024-02-12 10:48AM EST95.0079.4482.9083.700.00-10200.78%
AMZN240308C001000002024-02-29 2:27PM EST100.0075.0977.9078.700.00-353185.94%
AMZN240308C001050002024-02-29 2:50PM EST105.0070.1272.8573.750.00-14171.48%
AMZN240308C001100002024-03-01 3:12PM EST110.0068.5567.8568.80+5.16+8.14%221163.28%
AMZN240308C001150002024-03-01 12:00PM EST115.0062.9462.8063.75+4.34+7.41%329138.28%
AMZN240308C001200002024-03-01 3:45PM EST120.0058.7057.9058.80+6.05+11.49%1296140.63%
AMZN240308C001250002024-03-01 3:15PM EST125.0053.6052.9553.85+3.29+6.54%334133.79%
AMZN240308C001300002024-03-01 1:14PM EST130.0048.1547.9048.85+1.10+2.34%10326117.97%
AMZN240308C001350002024-03-01 3:36PM EST135.0043.7042.9043.85+3.41+8.46%150152105.66%
AMZN240308C001400002024-03-01 3:02PM EST140.0038.8937.9038.85+3.62+10.26%1068393.55%
AMZN240308C001450002024-03-01 3:48PM EST145.0033.7432.9533.80+3.79+12.65%1921781.64%
AMZN240308C001500002024-03-01 3:58PM EST150.0028.4728.0028.70+1.17+4.29%4536068.16%
AMZN240308C001525002024-03-01 12:52PM EST152.5025.8225.3526.40+1.32+5.39%612464.36%
AMZN240308C001550002024-03-01 3:31PM EST155.0023.7322.9523.80+1.66+7.52%8636458.69%
AMZN240308C001575002024-03-01 3:30PM EST157.5021.2420.4021.40+3.29+18.33%157854.49%
AMZN240308C001600002024-03-01 3:36PM EST160.0018.7418.0018.85+1.58+9.21%19087164.50%
AMZN240308C001625002024-03-01 3:02PM EST162.5016.4015.5016.35+2.65+19.27%5947257.47%
AMZN240308C001650002024-03-01 3:51PM EST165.0013.6013.1513.85+1.40+11.48%1122,03950.39%
AMZN240308C001675002024-03-01 3:59PM EST167.5011.0310.5511.35+1.35+13.95%25049943.16%
AMZN240308C001700002024-03-01 3:57PM EST170.008.708.308.75+1.50+20.83%1,0033,61133.84%
AMZN240308C001725002024-03-01 3:59PM EST172.506.326.106.40+0.90+16.61%2,5073,19128.96%
AMZN240308C001750002024-03-01 3:59PM EST175.004.204.104.30+0.75+21.74%11,25310,84725.98%
AMZN240308C001775002024-03-01 3:59PM EST177.502.552.502.74+0.44+20.85%10,8115,45125.98%
AMZN240308C001800002024-03-01 3:59PM EST180.001.401.361.42+0.22+18.64%27,17315,00323.98%
AMZN240308C001825002024-03-01 3:59PM EST182.500.690.650.70+0.12+21.05%10,2655,11723.98%
AMZN240308C001850002024-03-01 3:59PM EST185.000.320.300.33-0.02-5.88%11,4847,23624.56%
AMZN240308C001875002024-03-01 3:59PM EST187.500.150.140.15-0.04-21.05%3,5921,87025.29%
AMZN240308C001900002024-03-01 3:59PM EST190.000.070.070.08-0.04-36.36%3,8372,48926.95%
AMZN240308C001925002024-03-01 3:47PM EST192.500.040.030.05-0.01-20.00%5021,09029.10%
AMZN240308C001950002024-03-01 3:58PM EST195.000.030.030.04-0.01-25.00%1521,57832.23%
AMZN240308C001975002024-03-01 3:47PM EST197.500.030.020.03+0.01+50.00%5345334.77%
AMZN240308C002000002024-03-01 3:54PM EST200.000.020.010.020.00-2,6771,25636.72%
AMZN240308C002050002024-03-01 3:41PM EST205.000.020.000.02+0.01+100.00%51744443.36%
AMZN240308C002100002024-03-01 3:14PM EST210.000.010.000.010.00-11065446.09%
AMZN240308C002150002024-03-01 2:12PM EST215.000.010.000.010.00-3436952.34%
AMZN240308C002200002024-03-01 10:10AM EST220.000.010.000.010.00-19654.69%
AMZN240308C002250002024-02-28 2:54PM EST225.000.010.000.020.00-453563.28%
AMZN240308C002300002024-02-23 3:23PM EST230.000.010.000.010.00-122465.63%
AMZN240308C002350002024-02-27 10:20AM EST235.000.010.000.010.00-15468.75%
AMZN240308C002400002024-02-22 11:35AM EST240.000.010.000.010.00-512475.00%
AMZN240308C002450002024-02-21 9:58AM EST245.000.010.000.010.00--278.13%
AMZN240308C002500002024-02-29 9:43AM EST250.000.010.000.010.00-19084.38%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308P000800002024-03-01 9:30AM EST80.000.010.000.010.00-105193.75%
AMZN240308P000850002024-02-23 2:23PM EST85.000.010.000.010.00-13181.25%
AMZN240308P000900002024-02-05 1:48PM EST90.000.020.000.010.00-25168.75%
AMZN240308P000950002024-02-27 9:49AM EST95.000.010.000.010.00-114156.25%
AMZN240308P001000002024-02-23 9:30AM EST100.000.010.000.010.00-1533143.75%
AMZN240308P001050002024-02-16 2:04PM EST105.000.010.000.010.00-12,492131.25%
AMZN240308P001100002024-02-15 11:40AM EST110.000.020.000.010.00-55,700118.75%
AMZN240308P001150002024-02-22 9:56AM EST115.000.010.000.010.00-41,615109.38%
AMZN240308P001200002024-02-27 10:00AM EST120.000.010.000.010.00-930198.44%
AMZN240308P001250002024-02-27 11:09AM EST125.000.010.000.010.00-114390.63%
AMZN240308P001300002024-02-29 1:16PM EST130.000.010.000.010.00-1225281.25%
AMZN240308P001350002024-03-01 11:58AM EST135.000.010.000.010.00-356771.88%
AMZN240308P001400002024-03-01 2:39PM EST140.000.010.000.010.00-551762.50%
AMZN240308P001450002024-03-01 2:21PM EST145.000.010.000.010.00-13087854.69%
AMZN240308P001480002024-03-01 3:56PM EST148.000.020.000.020.00-2210253.13%
AMZN240308P001490002024-02-29 1:34PM EST149.000.020.000.020.00-1715250.78%
AMZN240308P001500002024-03-01 3:06PM EST150.000.010.010.02-0.01-50.00%3091,16951.56%
AMZN240308P001525002024-03-01 3:54PM EST152.500.020.000.02-0.01-33.33%392648.44%
AMZN240308P001550002024-03-01 3:41PM EST155.000.020.010.03-0.01-33.33%1591,98946.09%
AMZN240308P001575002024-03-01 3:41PM EST157.500.030.020.03-0.01-25.00%4152241.41%
AMZN240308P001600002024-03-01 3:59PM EST160.000.040.020.04-0.02-33.33%9223,88138.28%
AMZN240308P001625002024-03-01 3:52PM EST162.500.050.040.05-0.02-28.57%28372934.38%
AMZN240308P001650002024-03-01 3:59PM EST165.000.070.060.07-0.06-46.15%2,3364,61131.15%
AMZN240308P001675002024-03-01 3:59PM EST167.500.100.090.10-0.11-52.38%1,1723,92227.74%
AMZN240308P001700002024-03-01 3:59PM EST170.000.170.160.17-0.27-61.36%7,5587,36324.90%
AMZN240308P001725002024-03-01 3:59PM EST172.500.350.340.36-0.50-58.82%6,2254,25523.19%
AMZN240308P001750002024-03-01 3:59PM EST175.000.800.780.82-0.85-51.52%7,1743,11122.56%
AMZN240308P001775002024-03-01 3:59PM EST177.501.661.591.69-1.18-41.55%5,9021,13422.32%
AMZN240308P001800002024-03-01 3:59PM EST180.003.002.963.10-1.30-30.23%2,73453422.83%
AMZN240308P001825002024-03-01 3:59PM EST182.504.804.654.85-3.05-38.85%3107422.02%
AMZN240308P001850002024-03-01 1:57PM EST185.006.906.807.20-3.90-36.11%4012426.42%
AMZN240308P001875002024-03-01 2:55PM EST187.509.009.109.50-2.15-19.28%18227.64%
AMZN240308P001900002024-03-01 3:47PM EST190.0011.4011.5512.00-1.75-13.31%5818832.96%
AMZN240308P002000002024-03-01 11:57AM EST200.0022.1021.5521.95-4.50-16.92%50349.81%
AMZN240308P002100002024-02-12 2:24PM EST210.0037.7031.5532.050.00-2050.00%
AMZN240308P002450002024-02-21 1:01PM EST245.0077.2066.5567.050.00--089.84%