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
178,15 -0,07 (-0,04%)
Después del cierre: 07:19PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308C001150002024-03-01 12:00PM EST2024-03-0862.9462.8063.75+4.34+7.41%329127.73%
AMZN240315C001150002024-03-01 1:07PM EST2024-03-1563.2762.9563.90+2.87+4.75%1328,020107.42%
AMZN240322C001150002024-02-26 1:42PM EST2024-03-2260.4763.0064.050.00-11193.36%
AMZN240328C001150002024-02-26 1:42PM EST2024-03-2860.6263.2064.250.00-1289.80%
AMZN240419C001150002024-03-01 11:36AM EST2024-04-1963.7163.6064.60+2.64+4.32%21,75874.27%
AMZN240517C001150002024-03-01 9:33AM EST2024-05-1763.4464.1065.35+1.54+2.49%62766.82%
AMZN240621C001150002024-03-01 11:02AM EST2024-06-2164.9065.0066.10+2.38+3.81%25,86461.95%
AMZN240719C001150002024-03-01 10:03AM EST2024-07-1965.1065.5566.60+6.85+11.76%211258.66%
AMZN240816C001150002024-02-23 10:04AM EST2024-08-1663.6565.6067.900.00-1357.06%
AMZN240920C001150002024-03-01 10:47AM EST2024-09-2067.1566.8068.05+2.15+3.31%11,68254.86%
AMZN241018C001150002024-02-16 3:01PM EST2024-10-1859.7467.4568.650.00-34753.86%
AMZN241115C001150002024-03-01 12:11PM EST2024-11-1568.6267.9069.85+7.74+12.71%1253.74%
AMZN241220C001150002024-02-20 10:40AM EST2024-12-2059.0469.1570.300.00-121253.09%
AMZN250117C001150002024-03-01 12:13PM EST2025-01-1770.1570.0570.60+4.05+6.13%33,30952.47%
AMZN250321C001150002024-02-21 11:32AM EST2025-03-2162.9371.3572.600.00-2252.16%
AMZN250620C001150002024-03-01 10:03AM EST2025-06-2073.2073.2074.55+2.00+2.81%186951.03%
AMZN250919C001150002024-02-05 12:42PM EST2025-09-1968.4075.0076.750.00-12050.57%
AMZN251219C001150002024-02-29 10:30AM EST2025-12-1974.7576.9078.550.00-163250.13%
AMZN260116C001150002024-02-29 3:50PM EST2026-01-1676.8177.5079.10+0.81+1.07%119150.06%
AMZN260618C001150002024-03-01 2:26PM EST2026-06-1880.9378.0082.60+4.41+5.76%216751.61%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308P001150002024-02-22 9:56AM EST2024-03-080.010.000.000.00-41,61550.00%
AMZN240315P001150002024-03-01 1:49PM EST2024-03-150.010.000.000.00-1012,22450.00%
AMZN240322P001150002024-02-26 9:33AM EST2024-03-220.020.000.070.00-210470.31%
AMZN240328P001150002024-03-01 10:00AM EST2024-03-280.030.020.030.00-13,53259.77%
AMZN240419P001150002024-03-01 3:08PM EST2024-04-190.040.030.060.00-311,64048.83%
AMZN240517P001150002024-03-01 11:54AM EST2024-05-170.170.140.17-0.02-10.53%31,25444.63%
AMZN240621P001150002024-03-01 1:58PM EST2024-06-210.270.260.29-0.03-10.00%315,16840.14%
AMZN240719P001150002024-02-29 10:07AM EST2024-07-190.430.360.430.00-11,33038.33%
AMZN240816P001150002024-03-01 12:40PM EST2024-08-160.670.610.70-0.08-10.67%19638.31%
AMZN240920P001150002024-03-01 11:32AM EST2024-09-200.850.850.87-0.07-7.61%1828,50636.43%
AMZN241018P001150002024-03-01 11:16AM EST2024-10-181.031.011.05-0.16-13.45%92735.54%
AMZN241115P001150002024-02-26 10:29AM EST2024-11-151.571.391.430.00-81136.00%
AMZN241220P001150002024-02-29 3:54PM EST2024-12-201.781.661.720.00-566735.35%
AMZN250117P001150002024-03-01 2:59PM EST2025-01-171.921.891.94-0.18-8.57%3215,93734.83%
AMZN250321P001150002024-02-22 2:27PM EST2025-03-212.772.442.500.00-719834.09%
AMZN250620P001150002024-02-29 9:58AM EST2025-06-203.493.203.350.00-13,36833.37%
AMZN250919P001150002024-02-22 3:05PM EST2025-09-194.404.004.200.00-17132.84%
AMZN251219P001150002024-03-01 1:32PM EST2025-12-194.954.805.00-0.15-2.94%5410,67232.31%
AMZN260116P001150002024-03-01 12:53PM EST2026-01-165.134.955.20-0.17-3.21%72,12732.08%
AMZN260618P001150002024-03-01 12:04PM EST2026-06-186.306.006.75-0.15-2.33%55831.90%