Mercados españoles abiertos en 4 hrs 34 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.606,65 +204,24 (+0,63%) Dólar/Euro
1,0647 0,0000 (-0,00%) Petróleo Brent
93,48 +0,21 (+0,23%) Bitcoin EUR
24.617,16 -362,75 (-1,45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara29 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00070000 | 2023-09-22 12:45PM EDT | 70.00 | 61.26 | 58.85 | 59.50 | +0.99 | +1.64% | 4 | 17 | 213.28% |
| AMZN230929C00075000 | 2023-09-19 2:56PM EDT | 75.00 | 62.34 | 53.85 | 54.50 | 0.00 | - | 5 | 3 | 191.41% |
| AMZN230929C00085000 | 2023-09-22 1:55PM EDT | 85.00 | 44.69 | 43.85 | 44.50 | -1.55 | -3.35% | 196 | 27 | 150.78% |
| AMZN230929C00090000 | 2023-09-21 3:33PM EDT | 90.00 | 39.81 | 38.45 | 39.95 | 0.00 | - | 2 | 11 | 138.67% |
| AMZN230929C00095000 | 2023-09-22 3:46PM EDT | 95.00 | 34.56 | 33.85 | 34.50 | -1.49 | -4.13% | 1 | 7 | 114.06% |
| AMZN230929C00100000 | 2023-09-22 2:51PM EDT | 100.00 | 29.25 | 28.45 | 30.00 | -0.56 | -1.88% | 9 | 63 | 106.64% |
| AMZN230929C00105000 | 2023-09-22 12:35PM EDT | 105.00 | 26.30 | 23.85 | 24.55 | +1.49 | +6.01% | 9 | 63 | 85.16% |
| AMZN230929C00110000 | 2023-09-22 2:24PM EDT | 110.00 | 19.14 | 18.85 | 19.60 | -1.67 | -8.02% | 73 | 125 | 71.48% |
| AMZN230929C00115000 | 2023-09-22 2:41PM EDT | 115.00 | 14.10 | 13.85 | 14.70 | -0.85 | -5.69% | 178 | 289 | 58.40% |
| AMZN230929C00120000 | 2023-09-22 3:59PM EDT | 120.00 | 9.40 | 9.00 | 9.90 | -0.70 | -6.93% | 224 | 396 | 63.18% |
| AMZN230929C00123000 | 2023-09-22 3:59PM EDT | 123.00 | 6.65 | 6.15 | 7.15 | -0.50 | -6.99% | 130 | 211 | 54.39% |
| AMZN230929C00124000 | 2023-09-22 3:08PM EDT | 124.00 | 6.20 | 5.30 | 6.30 | 0.00 | - | 144 | 236 | 52.27% |
| AMZN230929C00125000 | 2023-09-22 3:55PM EDT | 125.00 | 4.90 | 4.90 | 5.05 | -0.68 | -12.19% | 366 | 292 | 41.48% |
| AMZN230929C00126000 | 2023-09-22 3:58PM EDT | 126.00 | 4.15 | 4.15 | 4.30 | -0.65 | -13.54% | 219 | 270 | 40.77% |
| AMZN230929C00127000 | 2023-09-22 3:44PM EDT | 127.00 | 3.70 | 3.45 | 3.55 | -0.35 | -8.64% | 251 | 299 | 39.11% |
| AMZN230929C00128000 | 2023-09-22 3:59PM EDT | 128.00 | 2.86 | 2.83 | 2.88 | -0.54 | -15.88% | 2,124 | 580 | 37.92% |
| AMZN230929C00129000 | 2023-09-22 3:59PM EDT | 129.00 | 2.27 | 2.25 | 2.29 | -0.46 | -16.85% | 5,580 | 1,018 | 37.01% |
| AMZN230929C00130000 | 2023-09-22 3:59PM EDT | 130.00 | 1.75 | 1.74 | 1.78 | -0.45 | -20.45% | 16,347 | 2,507 | 36.23% |
| AMZN230929C00131000 | 2023-09-22 3:59PM EDT | 131.00 | 1.31 | 1.32 | 1.35 | -0.45 | -25.57% | 11,843 | 5,178 | 35.60% |
| AMZN230929C00132000 | 2023-09-22 3:59PM EDT | 132.00 | 1.00 | 0.97 | 1.00 | -0.36 | -26.47% | 17,275 | 6,635 | 35.08% |
| AMZN230929C00133000 | 2023-09-22 3:59PM EDT | 133.00 | 0.71 | 0.68 | 0.73 | -0.34 | -32.38% | 11,685 | 3,294 | 34.82% |
| AMZN230929C00134000 | 2023-09-22 3:59PM EDT | 134.00 | 0.50 | 0.48 | 0.52 | -0.30 | -37.50% | 6,588 | 2,815 | 34.62% |
| AMZN230929C00135000 | 2023-09-22 3:59PM EDT | 135.00 | 0.35 | 0.34 | 0.37 | -0.25 | -41.67% | 14,081 | 9,946 | 34.67% |
| AMZN230929C00136000 | 2023-09-22 3:59PM EDT | 136.00 | 0.25 | 0.24 | 0.26 | -0.20 | -44.44% | 3,538 | 2,214 | 34.82% |
| AMZN230929C00137000 | 2023-09-22 3:58PM EDT | 137.00 | 0.18 | 0.17 | 0.19 | -0.17 | -48.57% | 2,725 | 4,737 | 35.45% |
| AMZN230929C00138000 | 2023-09-22 3:58PM EDT | 138.00 | 0.12 | 0.12 | 0.14 | -0.14 | -53.85% | 3,832 | 4,318 | 36.13% |
| AMZN230929C00139000 | 2023-09-22 3:59PM EDT | 139.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 3,096 | 6,235 | 37.31% |
| AMZN230929C00140000 | 2023-09-22 3:59PM EDT | 140.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 8,698 | 16,291 | 37.89% |
| AMZN230929C00141000 | 2023-09-22 3:59PM EDT | 141.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 815 | 4,728 | 39.65% |
| AMZN230929C00142000 | 2023-09-22 3:59PM EDT | 142.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,210 | 5,301 | 41.21% |
| AMZN230929C00143000 | 2023-09-22 3:57PM EDT | 143.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,042 | 2,979 | 42.58% |
| AMZN230929C00144000 | 2023-09-22 3:45PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,086 | 1,978 | 43.36% |
| AMZN230929C00145000 | 2023-09-22 3:56PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,204 | 7,040 | 45.70% |
| AMZN230929C00146000 | 2023-09-22 3:58PM EDT | 146.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 431 | 3,472 | 48.05% |
| AMZN230929C00147000 | 2023-09-22 3:52PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 241 | 2,401 | 48.44% |
| AMZN230929C00148000 | 2023-09-22 2:55PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 52 | 1,480 | 48.44% |
| AMZN230929C00149000 | 2023-09-22 3:42PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 74 | 837 | 50.00% |
| AMZN230929C00150000 | 2023-09-22 3:52PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 527 | 6,730 | 50.78% |
| AMZN230929C00152500 | 2023-09-22 3:11PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,048 | 2,727 | 55.47% |
| AMZN230929C00155000 | 2023-09-22 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,266 | 2,577 | 53.13% |
| AMZN230929C00157500 | 2023-09-22 2:38PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 2,837 | 57.81% |
| AMZN230929C00160000 | 2023-09-22 3:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,730 | 62.50% |
| AMZN230929C00162500 | 2023-09-20 3:34PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 516 | 65.63% |
| AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 70.31% |
| AMZN230929C00167500 | 2023-09-19 9:32AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 75.00% |
| AMZN230929C00170000 | 2023-09-19 9:31AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,496 | 78.13% |
| AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 84.38% |
| AMZN230929C00180000 | 2023-09-20 11:08AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 93.75% |
| AMZN230929C00185000 | 2023-09-18 9:34AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 133 | 98.44% |
| AMZN230929C00190000 | 2023-09-20 10:25AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 106.25% |
Ventaspara29 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00075000 | 2023-08-25 11:03AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 150.00% |
| AMZN230929P00080000 | 2023-09-11 3:52PM EDT | 80.00 | 0.01 | - | 0.01 | 0.00 | - | - | 890 | 142.19% |
| AMZN230929P00085000 | 2023-09-18 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 118.75% |
| AMZN230929P00090000 | 2023-09-12 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 103.13% |
| AMZN230929P00095000 | 2023-09-21 3:41PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 268 | 87.50% |
| AMZN230929P00100000 | 2023-09-22 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 500 | 75.00% |
| AMZN230929P00105000 | 2023-09-22 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 251 | 497 | 65.63% |
| AMZN230929P00110000 | 2023-09-22 3:59PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 172 | 2,126 | 57.81% |
| AMZN230929P00115000 | 2023-09-22 3:59PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 440 | 3,024 | 50.78% |
| AMZN230929P00120000 | 2023-09-22 3:56PM EDT | 120.00 | 0.20 | 0.20 | 0.23 | -0.07 | -25.93% | 1,467 | 5,665 | 44.34% |
| AMZN230929P00123000 | 2023-09-22 3:59PM EDT | 123.00 | 0.45 | 0.45 | 0.48 | -0.09 | -16.67% | 982 | 1,296 | 40.63% |
| AMZN230929P00124000 | 2023-09-22 3:58PM EDT | 124.00 | 0.58 | 0.58 | 0.62 | -0.12 | -17.14% | 1,288 | 3,266 | 39.65% |
| AMZN230929P00125000 | 2023-09-22 3:59PM EDT | 125.00 | 0.77 | 0.76 | 0.80 | -0.14 | -15.38% | 4,811 | 4,183 | 38.70% |
| AMZN230929P00126000 | 2023-09-22 3:59PM EDT | 126.00 | 0.99 | 0.96 | 1.03 | -0.13 | -11.61% | 3,793 | 3,000 | 37.87% |
| AMZN230929P00127000 | 2023-09-22 3:59PM EDT | 127.00 | 1.30 | 1.27 | 1.31 | -0.10 | -7.14% | 4,303 | 2,107 | 36.96% |
| AMZN230929P00128000 | 2023-09-22 3:59PM EDT | 128.00 | 1.64 | 1.59 | 1.67 | -0.15 | -8.38% | 6,947 | 2,239 | 36.40% |
| AMZN230929P00129000 | 2023-09-22 3:59PM EDT | 129.00 | 2.05 | 2.03 | 2.09 | -0.14 | -6.39% | 6,812 | 4,220 | 35.67% |
| AMZN230929P00130000 | 2023-09-22 3:59PM EDT | 130.00 | 2.51 | 2.53 | 2.59 | -0.17 | -6.34% | 10,262 | 4,031 | 35.06% |
| AMZN230929P00131000 | 2023-09-22 3:59PM EDT | 131.00 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 9,166 | 1,738 | 35.06% |
| AMZN230929P00132000 | 2023-09-22 3:59PM EDT | 132.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 3,789 | 3,208 | 35.45% |
| AMZN230929P00133000 | 2023-09-22 3:49PM EDT | 133.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 1,894 | 2,804 | 34.62% |
| AMZN230929P00134000 | 2023-09-22 3:58PM EDT | 134.00 | 5.27 | 4.80 | 5.80 | +0.11 | +2.13% | 3,661 | 2,265 | 43.70% |
| AMZN230929P00135000 | 2023-09-22 3:54PM EDT | 135.00 | 6.30 | 5.75 | 6.65 | +0.25 | +4.13% | 1,385 | 3,047 | 44.97% |
| AMZN230929P00136000 | 2023-09-22 3:59PM EDT | 136.00 | 7.10 | 6.60 | 7.15 | +0.35 | +5.19% | 911 | 3,652 | 35.16% |
| AMZN230929P00137000 | 2023-09-22 3:53PM EDT | 137.00 | 7.97 | 7.60 | 8.40 | +0.18 | +2.31% | 648 | 2,387 | 46.88% |
| AMZN230929P00138000 | 2023-09-22 3:55PM EDT | 138.00 | 8.95 | 8.55 | 9.35 | +0.35 | +4.07% | 465 | 2,162 | 49.12% |
| AMZN230929P00139000 | 2023-09-22 3:59PM EDT | 139.00 | 9.98 | 9.20 | 10.70 | +0.43 | +4.50% | 580 | 2,681 | 62.94% |
| AMZN230929P00140000 | 2023-09-22 3:59PM EDT | 140.00 | 10.88 | 10.60 | 11.25 | +0.23 | +2.16% | 285 | 2,794 | 52.78% |
| AMZN230929P00141000 | 2023-09-22 3:57PM EDT | 141.00 | 11.90 | 11.60 | 12.25 | +0.48 | +4.20% | 79 | 1,686 | 56.15% |
| AMZN230929P00142000 | 2023-09-22 3:53PM EDT | 142.00 | 13.00 | 12.60 | 13.25 | +0.65 | +5.26% | 216 | 1,011 | 59.38% |
| AMZN230929P00143000 | 2023-09-22 3:38PM EDT | 143.00 | 14.00 | 13.60 | 14.25 | +0.40 | +2.94% | 81 | 590 | 62.60% |
| AMZN230929P00144000 | 2023-09-22 3:01PM EDT | 144.00 | 14.75 | 14.60 | 15.25 | +0.49 | +3.44% | 1,488 | 398 | 65.72% |
| AMZN230929P00145000 | 2023-09-22 2:52PM EDT | 145.00 | 15.90 | 15.60 | 16.25 | +0.55 | +3.58% | 316 | 88 | 68.85% |
| AMZN230929P00146000 | 2023-09-22 3:47PM EDT | 146.00 | 17.00 | 16.60 | 17.10 | +0.65 | +3.98% | 104 | 1 | 64.16% |
| AMZN230929P00147000 | 2023-09-22 3:01PM EDT | 147.00 | 17.50 | 17.60 | 18.20 | +0.50 | +2.94% | 600 | 168 | 72.46% |
| AMZN230929P00148000 | 2023-09-22 3:43PM EDT | 148.00 | 18.60 | 18.60 | 19.15 | +0.40 | +2.20% | 333 | 88 | 72.66% |
| AMZN230929P00149000 | 2023-09-22 3:14PM EDT | 149.00 | 19.40 | 19.60 | 20.25 | +0.15 | +0.78% | 175 | 91 | 55.86% |
| AMZN230929P00150000 | 2023-09-22 3:01PM EDT | 150.00 | 20.75 | 20.60 | 21.25 | +0.75 | +3.75% | 401 | 115 | 58.01% |
| AMZN230929P00152500 | 2023-09-22 2:25PM EDT | 152.50 | 23.15 | 23.10 | 23.65 | +11.70 | +102.18% | 141 | 0 | 84.86% |
| AMZN230929P00155000 | 2023-09-22 10:18AM EDT | 155.00 | 25.90 | 25.60 | 26.25 | +1.35 | +5.50% | 150 | 50 | 68.75% |
| AMZN230929P00157500 | 2023-09-20 3:24PM EDT | 157.50 | 21.50 | 28.10 | 28.75 | 0.00 | - | 60 | 0 | 73.83% |
| AMZN230929P00160000 | 2023-09-18 10:57AM EDT | 160.00 | 20.14 | 30.60 | 31.25 | 0.00 | - | 6 | 0 | 78.91% |
| AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 165.00 | 29.20 | 35.60 | 36.25 | 0.00 | - | 17 | 0 | 88.28% |
| AMZN230929P00170000 | 2023-08-15 12:55PM EDT | 170.00 | 32.20 | 24.70 | 25.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
