Mercados españoles cerrados
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0508 +0,0039 (+0,37%) Petróleo Brent
86,02 -4,90 (-5,39%) Bitcoin EUR
26.377,62 +342,51 (+1,32%)
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:
Precio de ejercicio:130.00
Llamadaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00130000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 0.32 | 0.28 | 0.30 | +0.10 | +45.45% | 10,970 | 15,802 | 27.44% |
| AMZN231013C00130000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 1.28 | 1.25 | 1.30 | +0.29 | +29.29% | 5,277 | 4,132 | 29.71% |
| AMZN231020C00130000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 2.14 | 2.11 | 2.19 | +0.38 | +21.59% | 7,274 | 34,627 | 31.52% |
| AMZN231027C00130000 | 2023-10-04 3:54PM EDT | 2023-10-27 | 3.77 | 3.65 | 3.80 | +0.57 | +17.81% | 411 | 2,728 | 39.28% |
| AMZN231103C00130000 | 2023-10-04 3:53PM EDT | 2023-11-03 | 5.07 | 4.90 | 5.05 | +0.77 | +17.91% | 297 | 1,418 | 43.13% |
| AMZN231110C00130000 | 2023-10-04 3:50PM EDT | 2023-11-10 | 5.50 | 5.40 | 5.55 | +0.75 | +15.79% | 33 | 89 | 42.03% |
| AMZN231117C00130000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 6.00 | 5.90 | 6.00 | +0.79 | +15.16% | 2,889 | 23,548 | 41.16% |
| AMZN231215C00130000 | 2023-10-04 3:59PM EDT | 2023-12-15 | 7.55 | 7.45 | 7.55 | +0.80 | +11.85% | 1,122 | 11,941 | 39.17% |
| AMZN240119C00130000 | 2023-10-04 3:58PM EDT | 2024-01-19 | 9.25 | 9.05 | 9.20 | +0.95 | +11.45% | 775 | 24,389 | 38.20% |
| AMZN240216C00130000 | 2023-10-04 3:59PM EDT | 2024-02-16 | 11.15 | 11.05 | 11.15 | +0.90 | +8.78% | 83 | 3,289 | 40.34% |
| AMZN240315C00130000 | 2023-10-04 3:58PM EDT | 2024-03-15 | 12.28 | 12.05 | 12.25 | +1.08 | +9.64% | 880 | 5,235 | 39.98% |
| AMZN240419C00130000 | 2023-10-04 2:30PM EDT | 2024-04-19 | 13.05 | 13.30 | 13.50 | +0.60 | +4.82% | 86 | 1,779 | 39.64% |
| AMZN240621C00130000 | 2023-10-04 3:57PM EDT | 2024-06-21 | 16.07 | 15.85 | 16.10 | +1.27 | +8.58% | 69 | 8,048 | 40.62% |
| AMZN240920C00130000 | 2023-10-04 3:59PM EDT | 2024-09-20 | 19.02 | 18.95 | 19.20 | +1.30 | +7.34% | 28 | 5,018 | 41.26% |
| AMZN250117C00130000 | 2023-10-04 3:44PM EDT | 2025-01-17 | 22.85 | 22.45 | 22.80 | +1.35 | +6.28% | 29 | 18,867 | 42.02% |
| AMZN250620C00130000 | 2023-10-04 3:57PM EDT | 2025-06-20 | 26.89 | 26.65 | 27.00 | +1.47 | +5.78% | 28 | 2,073 | 42.96% |
| AMZN251219C00130000 | 2023-10-04 3:52PM EDT | 2025-12-19 | 31.11 | 30.85 | 31.35 | +1.52 | +5.14% | 10 | 1,987 | 43.79% |
| AMZN260116C00130000 | 2023-10-04 2:46PM EDT | 2026-01-16 | 31.60 | 31.15 | 31.95 | +1.20 | +3.95% | 7 | 2,013 | 43.87% |
Ventaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00130000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 3.20 | 3.20 | 3.40 | -2.23 | -41.07% | 2,316 | 4,049 | 30.66% |
| AMZN231013P00130000 | 2023-10-04 3:51PM EDT | 2023-10-13 | 4.05 | 4.10 | 4.25 | -2.01 | -33.17% | 579 | 1,132 | 29.05% |
| AMZN231020P00130000 | 2023-10-04 3:54PM EDT | 2023-10-20 | 4.85 | 4.85 | 5.00 | -1.80 | -27.07% | 855 | 28,610 | 29.69% |
| AMZN231027P00130000 | 2023-10-04 3:44PM EDT | 2023-10-27 | 6.10 | 6.25 | 6.45 | -2.06 | -25.25% | 87 | 891 | 36.55% |
| AMZN231103P00130000 | 2023-10-04 3:56PM EDT | 2023-11-03 | 7.40 | 7.40 | 7.60 | -1.77 | -19.30% | 10 | 363 | 40.06% |
| AMZN231110P00130000 | 2023-10-04 3:49PM EDT | 2023-11-10 | 7.70 | 7.75 | 7.95 | -1.47 | -16.03% | 17 | 71 | 38.34% |
| AMZN231117P00130000 | 2023-10-04 3:53PM EDT | 2023-11-17 | 8.08 | 8.10 | 8.30 | -1.57 | -16.27% | 219 | 31,584 | 37.22% |
| AMZN231215P00130000 | 2023-10-04 3:59PM EDT | 2023-12-15 | 9.19 | 9.20 | 9.35 | -1.41 | -13.30% | 956 | 10,470 | 33.88% |
| AMZN240119P00130000 | 2023-10-04 3:33PM EDT | 2024-01-19 | 10.20 | 10.15 | 10.30 | -1.45 | -12.45% | 546 | 23,064 | 31.31% |
| AMZN240216P00130000 | 2023-10-04 2:23PM EDT | 2024-02-16 | 11.99 | 11.55 | 11.70 | -0.36 | -2.91% | 52 | 4,175 | 32.43% |
| AMZN240315P00130000 | 2023-10-04 3:44PM EDT | 2024-03-15 | 12.00 | 12.10 | 12.25 | -1.37 | -10.25% | 998 | 7,100 | 31.16% |
| AMZN240419P00130000 | 2023-10-04 2:03PM EDT | 2024-04-19 | 13.20 | 12.65 | 12.90 | -1.05 | -7.37% | 50 | 3,911 | 30.02% |
| AMZN240621P00130000 | 2023-10-03 2:36PM EDT | 2024-06-21 | 15.45 | 14.15 | 14.35 | 0.00 | - | 126 | 12,931 | 29.55% |
| AMZN240920P00130000 | 2023-10-04 2:05PM EDT | 2024-09-20 | 16.00 | 15.55 | 16.10 | -0.95 | -5.60% | 1 | 5,887 | 28.98% |
| AMZN250117P00130000 | 2023-10-04 3:42PM EDT | 2025-01-17 | 17.48 | 17.35 | 17.65 | -1.03 | -5.56% | 94 | 16,498 | 27.76% |
| AMZN250620P00130000 | 2023-09-27 2:18PM EDT | 2025-06-20 | 19.75 | 19.10 | 19.90 | 0.00 | - | 205 | 1,722 | 27.52% |
| AMZN251219P00130000 | 2023-10-04 1:56PM EDT | 2025-12-19 | 21.60 | 20.95 | 21.80 | -0.50 | -2.26% | 4 | 927 | 26.77% |
| AMZN260116P00130000 | 2023-10-03 12:05PM EDT | 2026-01-16 | 22.00 | 21.05 | 22.00 | 0.00 | - | 5 | 445 | 26.58% |
© 2023 Yahoo. Todos los derechos reservados.
