Mercados españoles abiertos en 6 hrs 4 min
S&P 500
4.550,58 -4,31 (-0,09%) Nasdaq
14.258,49 -23,27 (-0,16%) NIKKEI 225
33.249,19 -72,03 (-0,22%) Dólar/Euro
1,0975 0,0000 (-0,00%) Petróleo Brent
82,82 -0,28 (-0,34%) Bitcoin EUR
34.395,69 -226,94 (-0,66%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-11-28 12:48PM EST | 50.00 | 97.99 | 96.35 | 97.85 | 0.00 | - | 1 | 200 | 112.26% |
| AMZN240315C00055000 | 2023-11-27 10:14AM EST | 55.00 | 95.00 | 91.45 | 92.85 | 0.00 | - | 1 | 153 | 104.25% |
| AMZN240315C00060000 | 2023-11-22 1:47PM EST | 60.00 | 88.14 | 87.05 | 88.05 | 0.00 | - | 1 | 320 | 103.81% |
| AMZN240315C00065000 | 2023-11-07 11:01AM EST | 65.00 | 79.21 | 82.10 | 83.10 | 0.00 | - | 1 | 372 | 96.31% |
| AMZN240315C00070000 | 2023-11-20 9:37AM EST | 70.00 | 78.00 | 76.75 | 78.25 | 0.00 | - | 20 | 1,436 | 87.01% |
| AMZN240315C00075000 | 2023-11-27 2:48PM EST | 75.00 | 74.72 | 72.10 | 73.05 | 0.00 | - | 1 | 5,769 | 81.01% |
| AMZN240315C00080000 | 2023-11-22 2:38PM EST | 80.00 | 67.74 | 67.00 | 68.35 | 0.00 | - | 5 | 4,342 | 75.59% |
| AMZN240315C00085000 | 2023-11-14 10:50AM EST | 85.00 | 63.78 | 62.55 | 63.30 | 0.00 | - | 6 | 862 | 72.07% |
| AMZN240315C00090000 | 2023-11-28 11:54AM EST | 90.00 | 59.00 | 57.60 | 58.30 | 0.00 | - | 40 | 1,305 | 66.04% |
| AMZN240315C00095000 | 2023-11-29 1:43PM EST | 95.00 | 53.50 | 52.40 | 53.80 | 0.00 | - | 1 | 1,516 | 61.47% |
| AMZN240315C00100000 | 2023-11-29 3:22PM EST | 100.00 | 48.69 | 47.55 | 49.10 | -0.66 | -1.34% | 3 | 2,888 | 57.52% |
| AMZN240315C00105000 | 2023-11-22 2:09PM EST | 105.00 | 44.70 | 43.40 | 44.35 | 0.00 | - | 38 | 2,718 | 55.76% |
| AMZN240315C00110000 | 2023-11-29 11:27AM EST | 110.00 | 38.90 | 38.60 | 39.10 | -0.83 | -2.09% | 2 | 4,777 | 51.34% |
| AMZN240315C00115000 | 2023-11-29 10:08AM EST | 115.00 | 35.37 | 34.20 | 34.55 | +0.58 | +1.67% | 22 | 27,646 | 48.12% |
| AMZN240315C00120000 | 2023-11-29 12:57PM EST | 120.00 | 30.09 | 29.85 | 30.00 | -0.31 | -1.02% | 32 | 6,412 | 44.54% |
| AMZN240315C00125000 | 2023-11-29 3:49PM EST | 125.00 | 25.70 | 25.60 | 25.75 | -1.20 | -4.46% | 54 | 3,954 | 41.97% |
| AMZN240315C00130000 | 2023-11-29 3:55PM EST | 130.00 | 21.58 | 21.55 | 21.70 | -0.77 | -3.45% | 58 | 7,632 | 39.61% |
| AMZN240315C00135000 | 2023-11-29 3:52PM EST | 135.00 | 17.80 | 17.80 | 17.95 | -0.65 | -3.52% | 238 | 6,215 | 37.62% |
| AMZN240315C00140000 | 2023-11-29 3:43PM EST | 140.00 | 14.45 | 14.40 | 14.50 | -0.70 | -4.62% | 416 | 22,472 | 35.80% |
| AMZN240315C00145000 | 2023-11-29 3:49PM EST | 145.00 | 11.40 | 11.35 | 11.45 | -0.52 | -4.36% | 170 | 9,508 | 34.30% |
| AMZN240315C00150000 | 2023-11-29 3:59PM EST | 150.00 | 8.80 | 8.75 | 8.85 | -0.45 | -4.86% | 633 | 20,877 | 33.12% |
| AMZN240315C00155000 | 2023-11-29 2:36PM EST | 155.00 | 6.60 | 6.55 | 6.65 | -0.40 | -5.71% | 279 | 10,209 | 32.06% |
| AMZN240315C00160000 | 2023-11-29 3:57PM EST | 160.00 | 4.83 | 4.75 | 4.85 | -0.27 | -5.29% | 301 | 6,492 | 31.10% |
| AMZN240315C00165000 | 2023-11-29 3:47PM EST | 165.00 | 3.50 | 3.40 | 3.50 | -0.20 | -5.41% | 178 | 5,417 | 30.53% |
| AMZN240315C00170000 | 2023-11-29 3:52PM EST | 170.00 | 2.40 | 2.38 | 2.44 | -0.10 | -4.00% | 568 | 6,039 | 29.91% |
| AMZN240315C00175000 | 2023-11-29 3:45PM EST | 175.00 | 1.66 | 1.64 | 1.68 | -0.09 | -5.14% | 61 | 4,149 | 29.49% |
| AMZN240315C00180000 | 2023-11-29 1:07PM EST | 180.00 | 1.13 | 1.12 | 1.15 | -0.08 | -6.61% | 211 | 3,997 | 29.26% |
| AMZN240315C00185000 | 2023-11-29 10:11AM EST | 185.00 | 0.77 | 0.75 | 0.78 | -0.05 | -6.10% | 12 | 2,597 | 29.11% |
| AMZN240315C00190000 | 2023-11-29 12:58PM EST | 190.00 | 0.52 | 0.51 | 0.53 | -0.04 | -7.14% | 159 | 741 | 29.09% |
| AMZN240315C00195000 | 2023-11-29 1:21PM EST | 195.00 | 0.37 | 0.36 | 0.37 | -0.02 | -5.13% | 8 | 1,509 | 29.27% |
| AMZN240315C00200000 | 2023-11-29 3:58PM EST | 200.00 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 156 | 2,420 | 29.49% |
| AMZN240315C00210000 | 2023-11-29 2:46PM EST | 210.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 21 | 2,491 | 30.32% |
| AMZN240315C00220000 | 2023-11-29 9:38AM EST | 220.00 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 2 | 2,909 | 31.25% |
Ventaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-11-29 10:39AM EST | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 63 | 835 | 65.63% |
| AMZN240315P00055000 | 2023-11-22 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,093 | 59.38% |
| AMZN240315P00060000 | 2023-11-29 10:46AM EST | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 530 | 58.20% |
| AMZN240315P00065000 | 2023-11-28 9:35AM EST | 65.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 1,063 | 55.47% |
| AMZN240315P00070000 | 2023-11-28 9:30AM EST | 70.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,537 | 52.15% |
| AMZN240315P00075000 | 2023-11-29 11:56AM EST | 75.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 3 | 10,319 | 50.78% |
| AMZN240315P00080000 | 2023-11-29 10:13AM EST | 80.00 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 45 | 3,704 | 48.24% |
| AMZN240315P00085000 | 2023-11-27 1:33PM EST | 85.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 42 | 4,412 | 45.90% |
| AMZN240315P00090000 | 2023-11-29 3:41PM EST | 90.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 3 | 4,471 | 44.09% |
| AMZN240315P00095000 | 2023-11-29 11:52AM EST | 95.00 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 6 | 5,677 | 41.90% |
| AMZN240315P00100000 | 2023-11-29 10:50AM EST | 100.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 364 | 9,969 | 39.94% |
| AMZN240315P00105000 | 2023-11-29 12:30PM EST | 105.00 | 0.57 | 0.55 | 0.58 | +0.01 | +1.79% | 1 | 8,147 | 38.11% |
| AMZN240315P00110000 | 2023-11-29 2:44PM EST | 110.00 | 0.77 | 0.79 | 0.81 | -0.05 | -6.10% | 102 | 29,046 | 36.28% |
| AMZN240315P00115000 | 2023-11-29 3:51PM EST | 115.00 | 1.15 | 1.13 | 1.15 | 0.00 | - | 31 | 10,066 | 34.72% |
| AMZN240315P00120000 | 2023-11-29 3:28PM EST | 120.00 | 1.59 | 1.60 | 1.64 | -0.02 | -1.24% | 83 | 13,896 | 33.34% |
| AMZN240315P00125000 | 2023-11-29 3:42PM EST | 125.00 | 2.25 | 2.25 | 2.30 | +0.04 | +1.81% | 119 | 14,417 | 31.96% |
| AMZN240315P00130000 | 2023-11-29 3:52PM EST | 130.00 | 3.20 | 3.15 | 3.20 | +0.13 | +4.23% | 181 | 14,695 | 30.68% |
| AMZN240315P00135000 | 2023-11-29 2:30PM EST | 135.00 | 4.15 | 4.30 | 4.40 | -0.19 | -4.38% | 45 | 7,092 | 29.49% |
| AMZN240315P00140000 | 2023-11-29 3:49PM EST | 140.00 | 5.90 | 5.85 | 5.95 | +0.20 | +3.51% | 171 | 11,013 | 28.33% |
| AMZN240315P00145000 | 2023-11-29 3:13PM EST | 145.00 | 7.85 | 7.75 | 7.90 | +0.25 | +3.29% | 168 | 5,001 | 27.19% |
| AMZN240315P00150000 | 2023-11-29 3:58PM EST | 150.00 | 10.25 | 10.15 | 10.25 | +0.40 | +4.06% | 861 | 4,879 | 25.90% |
| AMZN240315P00155000 | 2023-11-29 2:31PM EST | 155.00 | 12.65 | 12.95 | 13.15 | 0.00 | - | 503 | 1,751 | 24.86% |
| AMZN240315P00160000 | 2023-11-29 3:29PM EST | 160.00 | 16.16 | 16.20 | 16.45 | +0.21 | +1.32% | 29 | 389 | 23.52% |
| AMZN240315P00165000 | 2023-11-29 9:45AM EST | 165.00 | 18.75 | 19.60 | 20.30 | +0.62 | +3.42% | 1 | 789 | 22.53% |
| AMZN240315P00170000 | 2023-11-21 11:52AM EST | 170.00 | 27.47 | 23.90 | 24.70 | 0.00 | - | 1 | 17 | 22.60% |
| AMZN240315P00175000 | 2023-11-22 12:52PM EST | 175.00 | 28.11 | 28.50 | 29.15 | 0.00 | - | 10 | 12 | 21.27% |
| AMZN240315P00180000 | 2023-11-28 9:49AM EST | 180.00 | 34.00 | 33.00 | 34.15 | 0.00 | - | 3 | 0 | 23.78% |
| AMZN240315P00185000 | 2023-08-08 10:13AM EST | 185.00 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 68.96% |
| AMZN240315P00190000 | 2023-09-08 1:07PM EST | 190.00 | 51.27 | 61.40 | 62.65 | 0.00 | - | 2 | 0 | 101.09% |
| AMZN240315P00195000 | 2023-09-08 1:07PM EST | 195.00 | 56.14 | 66.55 | 67.60 | 0.00 | - | 1 | 0 | 104.82% |
| AMZN240315P00200000 | 2023-10-27 8:54AM EST | 200.00 | 72.34 | 52.55 | 54.00 | 0.00 | - | 1 | 1 | 30.62% |
© 2023 Yahoo. Todos los derechos reservados.