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
1,0512 +0,0043 (+0,41%) Petróleo Brent
86,20 -4,72 (-5,19%) Bitcoin EUR
26.351,82 +317,05 (+1,22%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00090000 | 2023-10-03 1:42PM EDT | 2023-10-06 | 35.00 | 36.55 | 37.35 | 0.00 | - | 4 | 3 | 218.36% |
| AMZN231013C00090000 | 2023-10-04 9:52AM EDT | 2023-10-13 | 37.00 | 36.60 | 37.50 | -0.06 | -0.16% | 1 | 15 | 88.67% |
| AMZN231020C00090000 | 2023-10-04 1:08PM EDT | 2023-10-20 | 37.00 | 36.55 | 37.80 | +1.80 | +5.11% | 1 | 1,012 | 81.25% |
| AMZN231027C00090000 | 2023-10-03 12:27PM EDT | 2023-10-27 | 35.93 | 36.35 | 38.25 | 0.00 | - | 1 | 19 | 75.00% |
| AMZN231103C00090000 | 2023-10-03 2:02PM EDT | 2023-11-03 | 35.29 | 35.80 | 39.10 | 0.00 | - | 3 | 12 | 71.29% |
| AMZN231117C00090000 | 2023-10-04 3:35PM EDT | 2023-11-17 | 37.88 | 36.80 | 38.85 | +1.98 | +5.52% | 1 | 89 | 67.53% |
| AMZN231215C00090000 | 2023-09-29 3:39PM EDT | 2023-12-15 | 39.03 | 37.55 | 39.35 | 0.00 | - | 5 | 89 | 61.23% |
| AMZN240119C00090000 | 2023-10-04 2:30PM EDT | 2024-01-19 | 38.53 | 38.45 | 40.25 | +1.32 | +3.55% | 1 | 6,401 | 58.11% |
| AMZN240216C00090000 | 2023-09-11 3:43PM EDT | 2024-02-16 | 56.50 | 39.00 | 41.35 | 0.00 | - | 1 | 318 | 57.28% |
| AMZN240315C00090000 | 2023-10-03 3:42PM EDT | 2024-03-15 | 40.20 | 40.35 | 41.20 | +1.55 | +4.01% | 1 | 1,135 | 55.52% |
| AMZN240419C00090000 | 2023-10-04 9:51AM EDT | 2024-04-19 | 41.48 | 40.80 | 42.30 | +1.58 | +3.96% | 1 | 28 | 54.13% |
| AMZN240621C00090000 | 2023-10-03 12:01PM EDT | 2024-06-21 | 41.84 | 42.90 | 43.60 | 0.00 | - | 1 | 3,892 | 53.83% |
| AMZN240920C00090000 | 2023-10-04 3:45PM EDT | 2024-09-20 | 45.40 | 45.10 | 45.45 | +0.08 | +0.18% | 1 | 755 | 52.77% |
| AMZN250117C00090000 | 2023-10-04 2:44PM EDT | 2025-01-17 | 47.30 | 47.50 | 47.95 | +1.55 | +3.39% | 5 | 4,871 | 52.00% |
| AMZN250620C00090000 | 2023-09-29 11:24AM EDT | 2025-06-20 | 51.46 | 50.50 | 50.95 | 0.00 | - | 1 | 876 | 51.69% |
| AMZN251219C00090000 | 2023-10-02 9:52AM EDT | 2025-12-19 | 54.80 | 53.60 | 54.15 | 0.00 | - | 1 | 669 | 51.44% |
| AMZN260116C00090000 | 2023-10-04 3:00PM EDT | 2026-01-16 | 53.85 | 53.75 | 54.60 | +1.48 | +2.83% | 1 | 26 | 51.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00090000 | 2023-09-29 11:29AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 678 | 50.00% |
| AMZN231013P00090000 | 2023-10-04 10:10AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 194 | 68.75% |
| AMZN231020P00090000 | 2023-10-04 3:19PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 9,277 | 60.94% |
| AMZN231027P00090000 | 2023-10-04 12:14PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 3 | 134 | 57.81% |
| AMZN231103P00090000 | 2023-10-04 2:34PM EDT | 2023-11-03 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 10 | 61 | 57.42% |
| AMZN231110P00090000 | 2023-10-03 10:49AM EDT | 2023-11-10 | 0.21 | 0.17 | 0.19 | 0.00 | - | 6 | 9 | 54.59% |
| AMZN231117P00090000 | 2023-10-04 3:46PM EDT | 2023-11-17 | 0.25 | 0.23 | 0.25 | -0.08 | -24.24% | 38 | 4,431 | 52.64% |
| AMZN231215P00090000 | 2023-10-04 3:51PM EDT | 2023-12-15 | 0.47 | 0.46 | 0.48 | -0.14 | -22.95% | 97 | 2,840 | 47.12% |
| AMZN240119P00090000 | 2023-10-04 3:29PM EDT | 2024-01-19 | 0.80 | 0.78 | 0.82 | -0.20 | -20.00% | 453 | 31,664 | 43.56% |
| AMZN240216P00090000 | 2023-10-04 11:46AM EDT | 2024-02-16 | 1.31 | 1.20 | 1.24 | -0.02 | -1.50% | 1 | 576 | 43.02% |
| AMZN240315P00090000 | 2023-10-03 2:44PM EDT | 2024-03-15 | 1.69 | 1.43 | 1.48 | 0.00 | - | 16 | 4,560 | 41.10% |
| AMZN240419P00090000 | 2023-10-03 3:13PM EDT | 2024-04-19 | 2.03 | 1.73 | 1.84 | 0.00 | - | 108 | 601 | 39.72% |
| AMZN240621P00090000 | 2023-10-04 3:46PM EDT | 2024-06-21 | 2.47 | 2.45 | 2.50 | -0.29 | -10.51% | 66 | 10,479 | 38.07% |
| AMZN240920P00090000 | 2023-10-04 9:43AM EDT | 2024-09-20 | 3.33 | 3.25 | 3.40 | -0.33 | -9.02% | 2 | 4,635 | 36.44% |
| AMZN250117P00090000 | 2023-10-04 11:48AM EDT | 2025-01-17 | 4.47 | 4.30 | 4.45 | -0.30 | -6.29% | 51 | 20,103 | 34.86% |
| AMZN250620P00090000 | 2023-10-03 3:17PM EDT | 2025-06-20 | 5.98 | 5.55 | 5.85 | 0.00 | - | 3 | 3,047 | 33.86% |
| AMZN251219P00090000 | 2023-10-03 1:53PM EDT | 2025-12-19 | 7.05 | 6.75 | 7.05 | 0.00 | - | 5 | 4,324 | 32.37% |
| AMZN260116P00090000 | 2023-10-03 3:13PM EDT | 2026-01-16 | 7.15 | 6.95 | 7.35 | 0.00 | - | 35 | 1,372 | 32.44% |
© 2023 Yahoo. Todos los derechos reservados.
