Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,58-0,64 (-0,36%)
Al cierre: 04:00PM EST
177,32 -0,26 (-0,15%)
Después del cierre: 05:23PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308C001700002024-03-04 3:59PM EST2024-03-087.797.507.95-0.91-10.46%5613,77231.45%
AMZN240315C001700002024-03-04 3:56PM EST2024-03-158.508.408.55-0.75-8.11%1,19835,47528.17%
AMZN240322C001700002024-03-04 3:55PM EST2024-03-229.339.109.25-0.52-5.28%3124,93028.30%
AMZN240328C001700002024-03-04 3:53PM EST2024-03-289.809.659.80-0.75-7.11%1491,05728.37%
AMZN240405C001700002024-03-04 3:58PM EST2024-04-0510.3810.2510.45-0.82-7.32%5851828.32%
AMZN240412C001700002024-03-04 2:22PM EST2024-04-1211.6010.0511.10-0.20-1.69%114728.91%
AMZN240419C001700002024-03-04 3:57PM EST2024-04-1911.6511.5511.70-0.60-4.90%93716,03429.32%
AMZN240517C001700002024-03-04 3:58PM EST2024-05-1715.2515.2015.30-0.65-4.09%85711,53635.36%
AMZN240621C001700002024-03-04 3:53PM EST2024-06-2117.2317.1017.25-0.54-3.04%41311,76234.50%
AMZN240719C001700002024-03-04 2:15PM EST2024-07-1919.0218.5518.70-0.13-0.68%173,55634.30%
AMZN240816C001700002024-03-04 12:25PM EST2024-08-1621.5420.8021.10-0.11-0.51%218436.54%
AMZN240920C001700002024-03-04 2:39PM EST2024-09-2023.1522.4522.65+0.05+0.22%98,07936.29%
AMZN241018C001700002024-03-04 10:31AM EST2024-10-1825.1523.6523.90+1.60+6.79%1036.32%
AMZN241115C001700002024-03-04 3:09PM EST2024-11-1526.3225.7026.00-0.23-0.87%117137.98%
AMZN241220C001700002024-03-04 3:19PM EST2024-12-2027.8027.1527.400.00-51,87237.93%
AMZN250117C001700002024-03-04 3:05PM EST2025-01-1728.8028.2028.45-0.15-0.52%9322,70737.89%
AMZN250321C001700002024-03-04 3:53PM EST2025-03-2131.3230.9531.35-0.37-1.17%823438.82%
AMZN250620C001700002024-03-04 2:57PM EST2025-06-2035.4534.6034.95+0.45+1.29%1710,85639.58%
AMZN250919C001700002024-03-04 10:35AM EST2025-09-1938.7737.6038.25+0.25+0.65%214040.20%
AMZN251219C001700002024-03-04 1:44PM EST2025-12-1941.3240.4041.20-0.18-0.43%352,66440.60%
AMZN260116C001700002024-03-04 3:48PM EST2026-01-1642.0541.1042.05-0.21-0.50%1615,42340.70%
AMZN260618C001700002024-03-04 1:27PM EST2026-06-1846.8245.5546.75+0.10+0.21%153,23141.48%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308P001700002024-03-04 3:59PM EST2024-03-080.130.130.14-0.04-23.53%14,9949,59024.51%
AMZN240315P001700002024-03-04 3:59PM EST2024-03-150.570.560.59-0.01-1.72%3,31012,03823.51%
AMZN240322P001700002024-03-04 3:56PM EST2024-03-221.111.091.12+0.02+1.83%1,0511,88423.73%
AMZN240328P001700002024-03-04 3:58PM EST2024-03-281.441.431.49+0.01+0.70%5441,49923.41%
AMZN240405P001700002024-03-04 3:59PM EST2024-04-051.891.881.95+0.04+2.16%56536323.14%
AMZN240412P001700002024-03-04 3:53PM EST2024-04-122.302.222.60+0.05+2.22%2693824.38%
AMZN240419P001700002024-03-04 3:59PM EST2024-04-192.802.802.85+0.11+4.09%6957,93423.65%
AMZN240517P001700002024-03-04 3:59PM EST2024-05-175.745.655.80+0.21+3.80%4287,67528.96%
AMZN240621P001700002024-03-04 3:55PM EST2024-06-216.846.806.95+0.23+3.48%835,18927.09%
AMZN240719P001700002024-03-04 3:52PM EST2024-07-197.607.607.75+0.20+2.70%292,96026.15%
AMZN240816P001700002024-03-04 3:55PM EST2024-08-169.309.309.45+0.20+2.20%181,33327.61%
AMZN240920P001700002024-03-04 2:58PM EST2024-09-209.9510.1010.25+0.02+0.20%62,13626.70%
AMZN241018P001700002024-03-04 1:17PM EST2024-10-1810.6910.7510.95-0.03-0.28%37826.33%
AMZN241115P001700002024-03-04 3:03PM EST2024-11-1512.1012.2012.40-0.44-3.51%215827.41%
AMZN241220P001700002024-03-04 10:17AM EST2024-12-2012.3012.9013.10-0.41-3.23%569126.87%
AMZN250117P001700002024-03-04 3:03PM EST2025-01-1713.3513.4013.60+0.10+0.75%105,59026.46%
AMZN250321P001700002024-03-01 1:29PM EST2025-03-2114.9015.0015.350.00-1522326.71%
AMZN250620P001700002024-03-04 1:31PM EST2025-06-2016.9216.8517.25-0.08-0.47%101,36826.47%
AMZN250919P001700002024-03-01 2:37PM EST2025-09-1918.4518.4519.050.00-40050826.38%
AMZN251219P001700002024-03-04 3:04PM EST2025-12-1920.0020.1020.45-0.05-0.25%569726.03%
AMZN260116P001700002024-03-04 3:31PM EST2026-01-1620.3620.4020.80+0.01+0.05%161625.87%
AMZN260618P001700002024-03-04 10:56AM EST2026-06-1822.2022.0523.15-0.57-2.50%1459125.68%