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
177,99 -0,23 (-0,13%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308C002200002024-03-01 10:10AM EST2024-03-080.010.000.010.00-19650.00%
AMZN240315C002200002024-03-01 3:47PM EST2024-03-150.010.000.010.00-2506,01838.28%
AMZN240322C002200002024-02-28 9:51AM EST2024-03-220.030.020.040.00-512035.94%
AMZN240328C002200002024-03-01 9:30AM EST2024-03-280.040.010.060.00-274633.20%
AMZN240405C002200002024-03-01 12:09PM EST2024-04-050.080.040.100.00-13731.25%
AMZN240419C002200002024-03-01 3:35PM EST2024-04-190.170.150.17+0.03+21.43%271,14928.57%
AMZN240517C002200002024-03-01 3:56PM EST2024-05-171.131.061.12+0.11+10.78%2026,14932.97%
AMZN240621C002200002024-03-01 3:29PM EST2024-06-211.771.691.78+0.28+18.79%83,08530.89%
AMZN240719C002200002024-03-01 3:48PM EST2024-07-192.382.322.39+0.48+25.26%351,38130.13%
AMZN240816C002200002024-03-01 3:35PM EST2024-08-163.843.703.85+0.34+9.71%16929632.22%
AMZN240920C002200002024-03-01 3:53PM EST2024-09-204.654.504.70+0.45+10.71%551,11231.54%
AMZN241018C002200002024-03-01 3:52PM EST2024-10-185.405.305.45+0.27+5.26%7631.32%
AMZN241115C002200002024-02-29 3:56PM EST2024-11-156.706.907.100.00-36133.02%
AMZN241220C002200002024-03-01 3:57PM EST2024-12-207.977.858.05+0.92+13.05%3048032.77%
AMZN250117C002200002024-03-01 3:37PM EST2025-01-178.808.658.75+0.45+5.39%56513,34332.53%
AMZN250321C002200002024-03-01 1:59PM EST2025-03-2111.2710.8011.25+1.27+12.70%4055433.60%
AMZN250620C002200002024-03-01 11:26AM EST2025-06-2014.2914.1014.45+1.12+8.50%162,44134.47%
AMZN250919C002200002024-02-29 3:56PM EST2025-09-1916.6017.0517.500.00-2012335.18%
AMZN251219C002200002024-03-01 11:46AM EST2025-12-1919.9919.8520.40+1.89+10.44%12023335.77%
AMZN260116C002200002024-03-01 3:38PM EST2026-01-1621.0520.4521.35+1.41+7.18%71,76736.03%
AMZN260618C002200002024-03-01 12:44PM EST2026-06-1825.2024.8525.95+1.20+5.00%370236.88%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240322P002200002024-02-22 12:17PM EST2024-03-2247.0041.5042.150.00-2049.85%
AMZN240419P002200002024-02-12 11:31AM EST2024-04-1946.6041.2542.100.00-10031.79%
AMZN240517P002200002024-02-08 3:39PM EST2024-05-1749.9041.4042.200.00--026.69%
AMZN240621P002200002024-03-01 3:52PM EST2024-06-2141.7041.1042.45-4.00-8.75%3124.34%
AMZN240719P002200002024-02-12 10:27AM EST2024-07-1945.9741.5042.250.00-2020.26%
AMZN240816P002200002024-02-26 9:42AM EST2024-08-1644.7541.9042.700.00-161621.34%
AMZN241220P002200002024-02-21 1:01PM EST2024-12-2043.9543.1044.10-8.60-16.37%11320.65%
AMZN250117P002200002024-03-01 11:46AM EST2025-01-1744.2043.3044.20-4.20-8.68%75919.99%
AMZN250321P002200002024-02-22 11:15AM EST2025-03-2149.4144.0545.350.00-2120.76%
AMZN250620P002200002024-03-01 12:27PM EST2025-06-2046.2044.9546.90-6.05-11.58%2621.33%
AMZN250919P002200002024-01-11 12:44PM EST2025-09-1965.6548.1049.600.00-2223.33%
AMZN251219P002200002024-02-02 11:09AM EST2025-12-1952.2446.9049.350.00-1121.35%
AMZN260116P002200002024-03-01 3:35PM EST2026-01-1648.2047.0549.40-3.32-6.44%11520.98%
AMZN260618P002200002024-02-27 3:13PM EST2026-06-1853.2348.9551.850.00-2121.59%