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
86,04 -4,88 (-5,37%) Bitcoin EUR
26.364,16 +308,64 (+1,18%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00150000 | 2023-10-04 3:36PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,234 | 64.06% |
| AMZN231013C00150000 | 2023-10-04 3:56PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 2,919 | 40.63% |
| AMZN231020C00150000 | 2023-10-04 3:56PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 796 | 44,727 | 35.94% |
| AMZN231027C00150000 | 2023-10-04 3:48PM EDT | 2023-10-27 | 0.21 | 0.21 | 0.24 | -0.03 | -12.50% | 106 | 3,634 | 37.99% |
| AMZN231103C00150000 | 2023-10-04 3:54PM EDT | 2023-11-03 | 0.56 | 0.53 | 0.56 | +0.03 | +5.66% | 130 | 739 | 40.09% |
| AMZN231110C00150000 | 2023-10-04 3:54PM EDT | 2023-11-10 | 0.72 | 0.68 | 0.74 | +0.04 | +5.88% | 76 | 128 | 38.82% |
| AMZN231117C00150000 | 2023-10-04 3:58PM EDT | 2023-11-17 | 0.90 | 0.86 | 0.90 | +0.06 | +7.14% | 775 | 36,401 | 37.60% |
| AMZN231215C00150000 | 2023-10-04 3:56PM EDT | 2023-12-15 | 1.64 | 1.60 | 1.65 | +0.13 | +8.61% | 5,752 | 16,574 | 35.43% |
| AMZN240119C00150000 | 2023-10-04 3:59PM EDT | 2024-01-19 | 2.56 | 2.53 | 2.59 | +0.18 | +7.56% | 822 | 38,559 | 34.16% |
| AMZN240216C00150000 | 2023-10-04 3:32PM EDT | 2024-02-16 | 4.10 | 4.00 | 4.10 | +0.40 | +10.81% | 61 | 6,541 | 36.73% |
| AMZN240315C00150000 | 2023-10-04 3:54PM EDT | 2024-03-15 | 4.90 | 4.80 | 4.90 | +0.55 | +12.64% | 460 | 5,778 | 36.27% |
| AMZN240419C00150000 | 2023-10-04 3:31PM EDT | 2024-04-19 | 5.90 | 5.75 | 5.95 | +0.55 | +10.28% | 1,094 | 1,999 | 36.15% |
| AMZN240621C00150000 | 2023-10-04 3:36PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.25 | +0.75 | +10.07% | 42 | 11,571 | 37.37% |
| AMZN240920C00150000 | 2023-10-04 2:09PM EDT | 2024-09-20 | 10.70 | 10.85 | 11.10 | +0.50 | +4.90% | 97 | 1,872 | 38.19% |
| AMZN250117C00150000 | 2023-10-04 3:32PM EDT | 2025-01-17 | 14.45 | 14.20 | 14.55 | +1.00 | +7.43% | 514 | 16,254 | 39.14% |
| AMZN250620C00150000 | 2023-10-04 2:28PM EDT | 2025-06-20 | 18.21 | 18.35 | 18.75 | +0.46 | +2.59% | 7 | 5,294 | 40.35% |
| AMZN251219C00150000 | 2023-10-04 3:22PM EDT | 2025-12-19 | 22.77 | 22.60 | 23.10 | +1.17 | +5.42% | 7 | 5,243 | 41.28% |
| AMZN260116C00150000 | 2023-10-04 3:58PM EDT | 2026-01-16 | 23.65 | 23.00 | 23.65 | +1.50 | +6.77% | 2 | 720 | 41.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00150000 | 2023-10-04 10:20AM EDT | 2023-10-06 | 23.40 | 22.70 | 23.35 | -1.90 | -7.51% | 5 | 0 | 76.17% |
| AMZN231013P00150000 | 2023-10-04 1:12PM EDT | 2023-10-13 | 23.20 | 22.65 | 23.55 | -1.70 | -6.83% | 2 | 3 | 50.59% |
| AMZN231020P00150000 | 2023-10-04 3:05PM EDT | 2023-10-20 | 23.50 | 22.45 | 23.70 | -1.55 | -6.19% | 291 | 34 | 57.23% |
| AMZN231027P00150000 | 2023-09-29 9:39AM EDT | 2023-10-27 | 21.52 | 22.15 | 23.95 | 0.00 | - | 1 | 1 | 52.27% |
| AMZN231103P00150000 | 2023-10-04 10:40AM EDT | 2023-11-03 | 23.25 | 21.65 | 24.75 | -0.55 | -2.31% | 1 | 2 | 55.44% |
| AMZN231117P00150000 | 2023-10-03 3:43PM EDT | 2023-11-17 | 25.65 | 22.60 | 24.25 | 0.00 | - | 10 | 3,269 | 41.36% |
| AMZN231215P00150000 | 2023-10-03 3:35PM EDT | 2023-12-15 | 26.19 | 23.10 | 23.95 | 0.00 | - | 9 | 2,552 | 29.99% |
| AMZN240119P00150000 | 2023-10-03 3:40PM EDT | 2024-01-19 | 26.32 | 23.20 | 24.75 | 0.00 | - | 7 | 1,335 | 29.72% |
| AMZN240216P00150000 | 2023-10-03 11:34AM EDT | 2024-02-16 | 26.55 | 24.55 | 25.05 | 0.00 | - | 1 | 788 | 27.97% |
| AMZN240315P00150000 | 2023-10-03 2:27PM EDT | 2024-03-15 | 27.15 | 24.85 | 25.40 | 0.00 | - | 29 | 1,530 | 26.97% |
| AMZN240419P00150000 | 2023-10-04 12:01PM EDT | 2024-04-19 | 26.10 | 25.35 | 25.95 | -1.40 | -5.09% | 1 | 370 | 26.50% |
| AMZN240621P00150000 | 2023-10-04 10:57AM EDT | 2024-06-21 | 27.20 | 26.15 | 27.00 | -1.45 | -5.06% | 1 | 4,082 | 26.21% |
| AMZN240920P00150000 | 2023-10-04 12:35PM EDT | 2024-09-20 | 28.25 | 27.45 | 28.25 | +2.17 | +8.32% | 20 | 297 | 25.57% |
| AMZN250117P00150000 | 2023-10-04 3:39PM EDT | 2025-01-17 | 29.05 | 28.95 | 29.65 | -1.70 | -5.53% | 5 | 3,718 | 24.86% |
| AMZN250620P00150000 | 2023-09-22 10:08AM EDT | 2025-06-20 | 28.35 | 30.30 | 31.55 | 0.00 | - | 51 | 1,390 | 24.69% |
| AMZN251219P00150000 | 2023-10-02 10:12AM EDT | 2025-12-19 | 31.00 | 31.60 | 33.25 | 0.00 | - | 4 | 5,117 | 24.11% |
| AMZN260116P00150000 | 2023-10-02 2:47PM EDT | 2026-01-16 | 31.25 | 31.70 | 32.95 | 0.00 | - | 13 | 248 | 23.30% |
© 2023 Yahoo. Todos los derechos reservados.
