Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.614,96 +807,37 (+2,32%)
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:
Llamadaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2023-11-08 3:27PM EST | 65.00 | 78.86 | 82.35 | 83.85 | 0.00 | - | 1 | 25 | 81.37% |
| AMZN240419C00070000 | 2023-10-27 8:57AM EST | 70.00 | 60.14 | 77.50 | 78.85 | 0.00 | - | 2 | 0 | 75.90% |
| AMZN240419C00075000 | 2023-11-29 12:37PM EST | 75.00 | 73.03 | 72.65 | 74.75 | 0.00 | - | 1 | 63 | 76.05% |
| AMZN240419C00080000 | 2023-11-29 11:45AM EST | 80.00 | 68.35 | 68.40 | 69.85 | 0.00 | - | 1 | 4,808 | 74.00% |
| AMZN240419C00085000 | 2023-11-01 10:02AM EST | 85.00 | 53.69 | 63.35 | 64.60 | 0.00 | - | 1 | 226 | 66.57% |
| AMZN240419C00090000 | 2023-12-01 10:03AM EST | 90.00 | 58.60 | 58.10 | 59.75 | +1.81 | +3.19% | 5 | 568 | 60.45% |
| AMZN240419C00095000 | 2023-12-01 10:08AM EST | 95.00 | 54.14 | 53.75 | 55.50 | +0.25 | +0.46% | 1 | 671 | 60.22% |
| AMZN240419C00100000 | 2023-11-30 12:47PM EST | 100.00 | 48.20 | 49.10 | 50.05 | 0.00 | - | 1 | 1,369 | 54.39% |
| AMZN240419C00105000 | 2023-11-29 12:37PM EST | 105.00 | 44.40 | 44.35 | 45.50 | 0.00 | - | 1 | 809 | 51.21% |
| AMZN240419C00110000 | 2023-12-01 12:38PM EST | 110.00 | 40.45 | 40.15 | 40.80 | +0.96 | +2.43% | 4 | 1,616 | 50.50% |
| AMZN240419C00115000 | 2023-11-29 11:17AM EST | 115.00 | 35.50 | 35.55 | 36.35 | 0.00 | - | 1 | 1,545 | 47.61% |
| AMZN240419C00120000 | 2023-12-01 1:19PM EST | 120.00 | 31.34 | 31.45 | 31.70 | +1.41 | +4.71% | 15 | 1,959 | 43.62% |
| AMZN240419C00125000 | 2023-12-01 9:51AM EST | 125.00 | 26.93 | 27.30 | 27.55 | +1.20 | +4.66% | 4 | 2,208 | 41.36% |
| AMZN240419C00130000 | 2023-12-01 3:55PM EST | 130.00 | 23.30 | 23.35 | 23.55 | +1.45 | +6.64% | 13 | 3,831 | 39.12% |
| AMZN240419C00135000 | 2023-12-01 3:35PM EST | 135.00 | 19.80 | 19.65 | 19.85 | +1.45 | +7.90% | 6 | 4,395 | 37.28% |
| AMZN240419C00140000 | 2023-11-30 3:38PM EST | 140.00 | 16.30 | 16.25 | 16.45 | +1.19 | +7.88% | 20 | 6,627 | 35.68% |
| AMZN240419C00145000 | 2023-12-01 3:45PM EST | 145.00 | 13.15 | 13.20 | 13.35 | +0.05 | +0.38% | 101 | 6,547 | 34.17% |
| AMZN240419C00150000 | 2023-12-01 3:45PM EST | 150.00 | 10.50 | 10.50 | 10.65 | +0.90 | +9.37% | 191 | 6,798 | 32.97% |
| AMZN240419C00155000 | 2023-12-01 3:40PM EST | 155.00 | 8.25 | 8.20 | 8.35 | 0.00 | - | 87 | 3,072 | 31.98% |
| AMZN240419C00160000 | 2023-12-01 3:52PM EST | 160.00 | 6.25 | 6.25 | 6.40 | +0.30 | +5.04% | 224 | 4,545 | 31.08% |
| AMZN240419C00165000 | 2023-12-01 3:55PM EST | 165.00 | 4.74 | 4.70 | 4.80 | +0.49 | +11.53% | 54 | 5,430 | 30.29% |
| AMZN240419C00170000 | 2023-12-01 12:29PM EST | 170.00 | 3.50 | 3.45 | 3.55 | +0.37 | +11.82% | 8 | 3,065 | 29.68% |
| AMZN240419C00175000 | 2023-11-30 3:24PM EST | 175.00 | 2.60 | 2.54 | 2.59 | +0.34 | +15.04% | 13 | 1,733 | 29.21% |
| AMZN240419C00180000 | 2023-12-01 2:32PM EST | 180.00 | 1.86 | 1.82 | 1.87 | +0.26 | +16.25% | 12 | 2,354 | 28.87% |
| AMZN240419C00185000 | 2023-12-01 3:15PM EST | 185.00 | 1.32 | 1.30 | 1.35 | +0.17 | +14.78% | 7 | 781 | 28.68% |
| AMZN240419C00190000 | 2023-12-01 3:34PM EST | 190.00 | 0.94 | 0.92 | 0.96 | +0.08 | +9.30% | 155 | 922 | 28.49% |
| AMZN240419C00195000 | 2023-12-01 2:10PM EST | 195.00 | 0.69 | 0.66 | 0.70 | +0.08 | +13.11% | 7 | 322 | 28.55% |
| AMZN240419C00200000 | 2023-12-01 1:40PM EST | 200.00 | 0.48 | 0.47 | 0.50 | +0.03 | +6.67% | 12 | 537 | 28.54% |
| AMZN240419C00205000 | 2023-12-01 10:39AM EST | 205.00 | 0.34 | 0.34 | 0.37 | -0.04 | -10.53% | 41 | 727 | 28.74% |
| AMZN240419C00210000 | 2023-12-01 12:27PM EST | 210.00 | 0.28 | 0.25 | 0.28 | +0.02 | +7.69% | 2 | 376 | 29.03% |
| AMZN240419C00220000 | 2023-12-01 1:54PM EST | 220.00 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 6 | 233 | 29.83% |
Ventaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2023-12-01 3:56PM EST | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 304 | 51.95% |
| AMZN240419P00070000 | 2023-11-28 1:24PM EST | 70.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 409 | 50.29% |
| AMZN240419P00075000 | 2023-12-01 10:51AM EST | 75.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 695 | 47.75% |
| AMZN240419P00080000 | 2023-11-30 2:02PM EST | 80.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 925 | 45.65% |
| AMZN240419P00085000 | 2023-12-01 2:57PM EST | 85.00 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 13 | 283 | 43.46% |
| AMZN240419P00090000 | 2023-12-01 2:24PM EST | 90.00 | 0.31 | 0.31 | 0.32 | -0.02 | -6.06% | 7 | 1,128 | 41.58% |
| AMZN240419P00095000 | 2023-12-01 3:03PM EST | 95.00 | 0.43 | 0.41 | 0.44 | -0.04 | -8.51% | 1 | 1,170 | 39.75% |
| AMZN240419P00100000 | 2023-12-01 3:56PM EST | 100.00 | 0.58 | 0.57 | 0.60 | -0.06 | -9.38% | 19 | 7,215 | 37.96% |
| AMZN240419P00105000 | 2023-12-01 3:00PM EST | 105.00 | 0.79 | 0.78 | 0.82 | -0.14 | -15.05% | 11 | 4,942 | 36.30% |
| AMZN240419P00110000 | 2023-12-01 2:55PM EST | 110.00 | 1.10 | 1.08 | 1.12 | -0.16 | -12.70% | 4 | 2,814 | 34.77% |
| AMZN240419P00115000 | 2023-12-01 3:00PM EST | 115.00 | 1.49 | 1.48 | 1.53 | -0.28 | -15.82% | 7 | 10,568 | 33.33% |
| AMZN240419P00120000 | 2023-12-01 3:59PM EST | 120.00 | 2.05 | 2.00 | 2.08 | -0.29 | -12.39% | 32 | 6,261 | 31.98% |
| AMZN240419P00125000 | 2023-12-01 3:56PM EST | 125.00 | 2.79 | 2.75 | 2.81 | -0.41 | -12.81% | 29 | 11,277 | 30.71% |
| AMZN240419P00130000 | 2023-12-01 9:30AM EST | 130.00 | 3.76 | 3.70 | 3.80 | -0.54 | -12.56% | 4 | 5,396 | 29.64% |
| AMZN240419P00135000 | 2023-12-01 3:49PM EST | 135.00 | 4.95 | 4.90 | 5.00 | -0.42 | -7.82% | 15 | 4,816 | 28.39% |
| AMZN240419P00140000 | 2023-12-01 3:59PM EST | 140.00 | 6.49 | 6.45 | 6.60 | -0.91 | -12.30% | 73 | 2,966 | 27.44% |
| AMZN240419P00145000 | 2023-12-01 3:05PM EST | 145.00 | 8.40 | 8.35 | 8.50 | -0.96 | -10.26% | 83 | 3,269 | 26.32% |
| AMZN240419P00150000 | 2023-12-01 3:07PM EST | 150.00 | 10.73 | 10.65 | 10.80 | -0.57 | -5.04% | 17 | 2,305 | 25.21% |
| AMZN240419P00155000 | 2023-11-30 3:55PM EST | 155.00 | 13.40 | 13.35 | 13.55 | -0.70 | -4.96% | 10 | 241 | 24.19% |
| AMZN240419P00160000 | 2023-11-30 3:55PM EST | 160.00 | 17.30 | 16.30 | 16.70 | 0.00 | - | 3 | 1,122 | 23.05% |
| AMZN240419P00165000 | 2023-11-27 9:56AM EST | 165.00 | 19.10 | 19.95 | 20.40 | 0.00 | - | 2 | 361 | 22.33% |
| AMZN240419P00170000 | 2023-11-30 12:53PM EST | 170.00 | 25.15 | 23.60 | 24.45 | 0.00 | - | 1 | 5 | 21.57% |
| AMZN240419P00175000 | 2023-09-27 1:36PM EST | 175.00 | 50.30 | 46.10 | 48.35 | 0.00 | - | 150 | 0 | 79.61% |
| AMZN240419P00180000 | 2023-11-29 11:32AM EST | 180.00 | 34.00 | 31.85 | 34.20 | 0.00 | - | 2 | 4 | 25.62% |
| AMZN240419P00185000 | 2023-08-17 9:43AM EST | 185.00 | 50.86 | 42.70 | 46.80 | 0.00 | - | 2 | 0 | 50.13% |
| AMZN240419P00190000 | 2023-11-07 10:55AM EST | 190.00 | 47.05 | 42.00 | 44.25 | 0.00 | - | 4 | 0 | 30.62% |
| AMZN240419P00195000 | 2023-08-25 11:10AM EST | 195.00 | 63.35 | 65.35 | 66.50 | 0.00 | - | 6 | 0 | 89.56% |
| AMZN240419P00200000 | 2023-08-09 2:01PM EST | 200.00 | 61.18 | 61.25 | 62.45 | 0.00 | - | 5 | 0 | 65.50% |
© 2023 Yahoo. Todos los derechos reservados.