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
1,0513 +0,0044 (+0,42%) Petróleo Brent
86,24 -4,68 (-5,15%) Bitcoin EUR
26.326,51 +295,08 (+1,13%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00155000 | 2023-10-04 2:25PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,395 | 50.00% |
| AMZN231013C00155000 | 2023-10-03 3:46PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 504 | 1,413 | 47.66% |
| AMZN231020C00155000 | 2023-10-04 2:44PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 87 | 26,477 | 39.65% |
| AMZN231027C00155000 | 2023-10-04 1:36PM EDT | 2023-10-27 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 34 | 726 | 39.94% |
| AMZN231103C00155000 | 2023-10-04 3:56PM EDT | 2023-11-03 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 62 | 492 | 40.97% |
| AMZN231110C00155000 | 2023-10-04 3:50PM EDT | 2023-11-10 | 0.42 | 0.41 | 0.44 | +0.04 | +10.53% | 11 | 39 | 39.26% |
| AMZN231117C00155000 | 2023-10-04 3:55PM EDT | 2023-11-17 | 0.54 | 0.54 | 0.55 | +0.02 | +3.85% | 212 | 17,098 | 37.89% |
| AMZN231215C00155000 | 2023-10-04 3:59PM EDT | 2023-12-15 | 1.06 | 1.05 | 1.09 | +0.05 | +4.95% | 258 | 8,493 | 35.30% |
| AMZN240119C00155000 | 2023-10-04 3:23PM EDT | 2024-01-19 | 1.80 | 1.76 | 1.81 | +0.13 | +7.78% | 89 | 17,263 | 33.72% |
| AMZN240216C00155000 | 2023-10-04 3:56PM EDT | 2024-02-16 | 3.07 | 3.00 | 3.10 | +0.28 | +10.04% | 82 | 4,100 | 36.23% |
| AMZN240315C00155000 | 2023-10-04 2:34PM EDT | 2024-03-15 | 3.56 | 3.70 | 3.80 | +0.06 | +1.71% | 1,090 | 4,334 | 35.72% |
| AMZN240419C00155000 | 2023-10-04 3:45PM EDT | 2024-04-19 | 4.70 | 4.55 | 4.75 | +0.28 | +6.33% | 113 | 2,094 | 35.60% |
| AMZN240621C00155000 | 2023-10-04 2:05PM EDT | 2024-06-21 | 6.62 | 6.65 | 6.85 | +0.42 | +6.77% | 52 | 5,158 | 36.73% |
| AMZN240920C00155000 | 2023-10-04 3:37PM EDT | 2024-09-20 | 9.50 | 9.40 | 9.60 | +0.48 | +5.32% | 105 | 1,391 | 37.66% |
| AMZN250117C00155000 | 2023-10-04 3:51PM EDT | 2025-01-17 | 12.93 | 12.65 | 12.95 | +0.83 | +6.86% | 13 | 2,517 | 38.64% |
| AMZN250620C00155000 | 2023-10-04 1:51PM EDT | 2025-06-20 | 16.60 | 16.65 | 17.05 | +0.62 | +3.88% | 2 | 1,270 | 39.82% |
| AMZN251219C00155000 | 2023-10-04 2:10PM EDT | 2025-12-19 | 20.84 | 20.90 | 21.35 | +2.03 | +10.79% | 26 | 569 | 40.77% |
| AMZN260116C00155000 | 2023-10-04 11:48AM EDT | 2026-01-16 | 21.43 | 21.30 | 21.95 | +0.83 | +4.03% | 3 | 109 | 40.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00155000 | 2023-09-27 3:23PM EDT | 2023-10-06 | 28.63 | 27.70 | 28.50 | 0.00 | - | 255 | 0 | 107.03% |
| AMZN231013P00155000 | 2023-09-28 10:31AM EDT | 2023-10-13 | 31.36 | 27.65 | 28.55 | 0.00 | - | 1 | 1 | 58.59% |
| AMZN231020P00155000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 28.00 | 27.45 | 28.75 | +3.20 | +12.90% | 7 | 7 | 66.36% |
| AMZN231027P00155000 | 2023-10-04 2:32PM EDT | 2023-10-27 | 29.00 | 27.15 | 29.05 | +4.63 | +19.00% | 15 | 4 | 60.94% |
| AMZN231103P00155000 | 2023-09-29 2:48PM EDT | 2023-11-03 | 28.31 | 27.85 | 28.15 | 0.00 | - | 5 | 5 | 35.55% |
| AMZN231117P00155000 | 2023-10-04 9:35AM EDT | 2023-11-17 | 29.21 | 27.10 | 29.10 | -0.84 | -2.80% | 2 | 592 | 45.09% |
| AMZN231215P00155000 | 2023-10-02 9:36AM EDT | 2023-12-15 | 27.74 | 27.85 | 28.90 | 0.00 | - | 5 | 1,803 | 33.57% |
| AMZN240119P00155000 | 2023-10-04 9:51AM EDT | 2024-01-19 | 29.20 | 27.40 | 29.30 | +0.41 | +1.42% | 2 | 2,304 | 30.52% |
| AMZN240216P00155000 | 2023-09-27 3:08PM EDT | 2024-02-16 | 29.20 | 28.70 | 29.50 | 0.00 | - | 24 | 190 | 28.38% |
| AMZN240315P00155000 | 2023-09-26 10:26AM EDT | 2024-03-15 | 28.90 | 28.90 | 29.50 | 0.00 | - | 2 | 211 | 25.85% |
| AMZN240419P00155000 | 2023-10-04 10:45AM EDT | 2024-04-19 | 29.65 | 29.35 | 29.85 | +0.25 | +0.85% | 32 | 104 | 25.05% |
| AMZN240621P00155000 | 2023-10-03 3:25PM EDT | 2024-06-21 | 32.60 | 29.95 | 30.85 | 0.00 | - | 1 | 818 | 25.33% |
| AMZN240920P00155000 | 2023-10-04 3:47PM EDT | 2024-09-20 | 31.14 | 31.10 | 31.95 | -2.21 | -6.63% | 10 | 216 | 24.77% |
| AMZN250117P00155000 | 2023-10-04 3:39PM EDT | 2025-01-17 | 32.45 | 32.50 | 33.15 | -1.60 | -4.70% | 11 | 564 | 23.99% |
| AMZN250620P00155000 | 2023-09-26 10:54AM EDT | 2025-06-20 | 33.80 | 33.25 | 35.40 | 0.00 | - | 1 | 94 | 24.73% |
| AMZN251219P00155000 | 2023-09-27 10:07AM EDT | 2025-12-19 | 36.23 | 35.40 | 36.75 | 0.00 | - | 18 | 99 | 23.73% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 35.40 | 36.90 | 0.00 | - | 13 | 21 | 23.54% |
© 2023 Yahoo. Todos los derechos reservados.
