Mercados españoles abiertos en 1 hr 15 mins
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.431,51 -55,38 (-0,17%) Dólar/Euro
1,0911 +0,0018 (+0,16%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
34.978,30 +308,53 (+0,89%)
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:
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-11-28 11:44AM EST | 45.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00050000 | 2023-11-21 3:47PM EST | 50.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00055000 | 2023-11-29 9:38AM EST | 55.00 | 95.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00060000 | 2023-11-22 3:04PM EST | 60.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00065000 | 2023-11-03 1:43PM EST | 65.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00070000 | 2023-11-20 3:11PM EST | 70.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00075000 | 2023-10-27 12:15PM EST | 75.00 | 58.54 | 74.95 | 76.60 | 0.00 | - | 1 | 0 | 69.70% |
| AMZN240920C00080000 | 2023-11-28 11:34AM EST | 80.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00085000 | 2023-11-22 2:15PM EST | 85.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00090000 | 2023-11-27 10:35AM EST | 90.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00095000 | 2023-11-28 2:09PM EST | 95.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00100000 | 2023-11-30 3:26PM EST | 100.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00105000 | 2023-11-28 3:24PM EST | 105.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00110000 | 2023-11-29 3:40PM EST | 110.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00115000 | 2023-11-29 1:24PM EST | 115.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920C00120000 | 2023-11-30 9:30AM EST | 120.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00125000 | 2023-11-30 3:54PM EST | 125.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00130000 | 2023-11-30 10:19AM EST | 130.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240920C00135000 | 2023-11-30 3:27PM EST | 135.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920C00140000 | 2023-11-30 3:51PM EST | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240920C00145000 | 2023-11-30 3:27PM EST | 145.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| AMZN240920C00150000 | 2023-11-30 3:21PM EST | 150.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AMZN240920C00155000 | 2023-11-30 1:41PM EST | 155.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| AMZN240920C00160000 | 2023-11-30 1:53PM EST | 160.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN240920C00165000 | 2023-11-30 3:56PM EST | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN240920C00170000 | 2023-11-30 2:20PM EST | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| AMZN240920C00175000 | 2023-11-30 3:54PM EST | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN240920C00180000 | 2023-11-30 3:29PM EST | 180.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| AMZN240920C00185000 | 2023-11-30 1:54PM EST | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN240920C00190000 | 2023-11-30 3:26PM EST | 190.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMZN240920C00195000 | 2023-11-30 9:30AM EST | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN240920C00200000 | 2023-11-30 1:43PM EST | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN240920C00210000 | 2023-11-30 3:26PM EST | 210.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN240920C00220000 | 2023-11-30 1:43PM EST | 220.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-11-24 11:48AM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240920P00050000 | 2023-11-14 3:19PM EST | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00055000 | 2023-11-28 11:29AM EST | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| AMZN240920P00060000 | 2023-11-29 1:34PM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00065000 | 2023-11-30 2:19PM EST | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240920P00070000 | 2023-11-30 2:11PM EST | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN240920P00075000 | 2023-11-30 1:51PM EST | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| AMZN240920P00080000 | 2023-11-30 1:28PM EST | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240920P00085000 | 2023-11-30 3:53PM EST | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN240920P00090000 | 2023-11-30 3:53PM EST | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240920P00095000 | 2023-11-30 3:59PM EST | 95.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240920P00100000 | 2023-11-30 3:59PM EST | 100.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN240920P00105000 | 2023-11-30 3:52PM EST | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN240920P00110000 | 2023-11-30 11:39AM EST | 110.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN240920P00115000 | 2023-11-30 3:16PM EST | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN240920P00120000 | 2023-11-30 11:33AM EST | 120.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240920P00125000 | 2023-11-30 3:43PM EST | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| AMZN240920P00130000 | 2023-11-30 2:32PM EST | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| AMZN240920P00135000 | 2023-11-30 2:42PM EST | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| AMZN240920P00140000 | 2023-11-30 3:22PM EST | 140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| AMZN240920P00145000 | 2023-11-30 3:00PM EST | 145.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| AMZN240920P00150000 | 2023-11-30 3:02PM EST | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240920P00155000 | 2023-11-30 2:54PM EST | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240920P00160000 | 2023-11-30 3:55PM EST | 160.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240920P00165000 | 2023-11-29 10:15AM EST | 165.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00170000 | 2023-11-28 2:38PM EST | 170.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00175000 | 2023-11-24 11:59AM EST | 175.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00180000 | 2023-11-28 2:37PM EST | 180.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00185000 | 2023-11-22 12:14PM EST | 185.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00190000 | 2023-11-08 11:05AM EST | 190.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00195000 | 2023-09-07 12:16PM EST | 195.00 | 58.26 | 66.60 | 68.50 | 0.00 | - | 10 | 0 | 63.81% |
| AMZN240920P00200000 | 2023-11-27 3:08PM EST | 200.00 | 51.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00210000 | 2023-10-20 1:37PM EST | 210.00 | 84.11 | 63.50 | 65.40 | 0.00 | - | 2 | 0 | 28.18% |
© 2023 Yahoo. Todos los derechos reservados.