Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,78 +0,81 (+1,11%) Bitcoin EUR
25.985,53 -488,85 (-1,85%)
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:100.00
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00100000 | 2023-03-20 3:49PM EDT | 2023-03-24 | 1.00 | 0.99 | 1.00 | -0.84 | -45.65% | 42,654 | 13,585 | 41.90% |
| AMZN230331C00100000 | 2023-03-20 3:48PM EDT | 2023-03-31 | 1.73 | 1.73 | 1.75 | -0.92 | -34.72% | 10,596 | 8,897 | 38.38% |
| AMZN230406C00100000 | 2023-03-20 3:49PM EDT | 2023-04-06 | 2.22 | 2.22 | 2.24 | -0.93 | -29.52% | 1,416 | 2,677 | 37.21% |
| AMZN230414C00100000 | 2023-03-20 3:47PM EDT | 2023-04-14 | 2.91 | 2.91 | 2.95 | -1.02 | -25.95% | 691 | 1,750 | 37.94% |
| AMZN230421C00100000 | 2023-03-20 3:48PM EDT | 2023-04-21 | 3.45 | 3.35 | 3.45 | -0.90 | -20.69% | 17,858 | 43,439 | 37.99% |
| AMZN230428C00100000 | 2023-03-20 3:47PM EDT | 2023-04-28 | 4.80 | 4.75 | 4.85 | -0.85 | -15.04% | 11,656 | 1,480 | 45.42% |
| AMZN230519C00100000 | 2023-03-20 3:48PM EDT | 2023-05-19 | 6.05 | 6.00 | 6.10 | -0.85 | -12.32% | 3,139 | 19,797 | 44.64% |
| AMZN230616C00100000 | 2023-03-20 3:47PM EDT | 2023-06-16 | 7.20 | 7.15 | 7.25 | -1.00 | -12.20% | 1,095 | 27,037 | 42.93% |
| AMZN230721C00100000 | 2023-03-20 3:11PM EDT | 2023-07-21 | 8.20 | 8.35 | 8.40 | -1.35 | -14.14% | 609 | 8,054 | 41.43% |
| AMZN230818C00100000 | 2023-03-20 3:47PM EDT | 2023-08-18 | 9.90 | 9.85 | 9.95 | -0.74 | -6.95% | 376 | 1,392 | 43.59% |
| AMZN230915C00100000 | 2023-03-20 3:34PM EDT | 2023-09-15 | 10.50 | 10.50 | 10.65 | -1.17 | -10.03% | 487 | 4,405 | 42.62% |
| AMZN231020C00100000 | 2023-03-20 3:33PM EDT | 2023-10-20 | 11.80 | 11.50 | 11.75 | -0.76 | -6.05% | 62 | 2,327 | 42.68% |
| AMZN240119C00100000 | 2023-03-20 3:44PM EDT | 2024-01-19 | 14.10 | 14.15 | 14.20 | -1.15 | -7.54% | 353 | 42,301 | 42.68% |
| AMZN240315C00100000 | 2023-03-20 3:02PM EDT | 2024-03-15 | 15.36 | 15.50 | 15.75 | -1.39 | -8.30% | 248 | 983 | 43.28% |
| AMZN240621C00100000 | 2023-03-20 3:47PM EDT | 2024-06-21 | 17.85 | 17.45 | 17.85 | -0.93 | -4.95% | 96 | 16,213 | 43.27% |
| AMZN240920C00100000 | 2023-03-20 3:00PM EDT | 2024-09-20 | 19.30 | 19.35 | 19.85 | -1.56 | -7.48% | 8 | 862 | 43.80% |
| AMZN250117C00100000 | 2023-03-20 3:31PM EDT | 2025-01-17 | 21.55 | 21.45 | 22.00 | -1.40 | -6.10% | 100 | 12,713 | 43.91% |
| AMZN250620C00100000 | 2023-03-20 3:13PM EDT | 2025-06-20 | 23.91 | 23.80 | 24.75 | -1.79 | -6.96% | 51 | 3,852 | 44.48% |
| AMZN251219C00100000 | 2023-03-20 3:03PM EDT | 2025-12-19 | 27.20 | 26.30 | 27.15 | -0.80 | -2.86% | 180 | 1,117 | 44.15% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00100000 | 2023-03-20 3:43PM EDT | 2023-03-24 | 3.52 | 3.45 | 3.50 | +0.71 | +25.27% | 2,120 | 3,205 | 46.92% |
| AMZN230331P00100000 | 2023-03-20 3:09PM EDT | 2023-03-31 | 4.40 | 4.05 | 4.15 | +0.85 | +23.94% | 611 | 2,084 | 40.02% |
| AMZN230406P00100000 | 2023-03-20 2:58PM EDT | 2023-04-06 | 4.65 | 4.40 | 4.50 | +0.50 | +12.05% | 49 | 263 | 36.87% |
| AMZN230414P00100000 | 2023-03-20 3:34PM EDT | 2023-04-14 | 5.25 | 4.90 | 5.10 | +0.75 | +16.67% | 81 | 278 | 36.57% |
| AMZN230421P00100000 | 2023-03-20 3:48PM EDT | 2023-04-21 | 5.40 | 5.40 | 5.50 | +0.40 | +8.00% | 1,545 | 23,261 | 35.93% |
| AMZN230428P00100000 | 2023-03-20 2:40PM EDT | 2023-04-28 | 7.15 | 6.70 | 6.80 | +0.73 | +11.37% | 69 | 322 | 42.79% |
| AMZN230519P00100000 | 2023-03-20 3:45PM EDT | 2023-05-19 | 7.85 | 7.75 | 7.80 | +0.45 | +6.08% | 223 | 14,250 | 40.94% |
| AMZN230616P00100000 | 2023-03-20 3:26PM EDT | 2023-06-16 | 8.80 | 8.55 | 8.60 | +0.75 | +9.32% | 209 | 27,880 | 38.06% |
| AMZN230721P00100000 | 2023-03-20 3:33PM EDT | 2023-07-21 | 9.50 | 9.30 | 9.40 | +0.62 | +6.98% | 523 | 11,659 | 35.77% |
| AMZN230818P00100000 | 2023-03-20 2:54PM EDT | 2023-08-18 | 10.63 | 10.35 | 10.50 | +0.53 | +5.25% | 168 | 957 | 36.68% |
| AMZN230915P00100000 | 2023-03-20 2:38PM EDT | 2023-09-15 | 11.20 | 10.90 | 11.00 | +0.65 | +6.16% | 42 | 11,279 | 35.54% |
| AMZN231020P00100000 | 2023-03-20 10:46AM EDT | 2023-10-20 | 11.96 | 11.50 | 11.65 | +0.91 | +8.24% | 25 | 4,028 | 34.69% |
| AMZN240119P00100000 | 2023-03-20 3:37PM EDT | 2024-01-19 | 13.25 | 13.10 | 13.25 | +0.57 | +4.50% | 166 | 47,011 | 33.58% |
| AMZN240315P00100000 | 2023-03-20 2:08PM EDT | 2024-03-15 | 14.15 | 13.95 | 14.15 | +1.20 | +9.27% | 102 | 283 | 33.20% |
| AMZN240621P00100000 | 2023-03-17 2:59PM EDT | 2024-06-21 | 15.08 | 15.15 | 15.45 | 0.00 | - | 24 | 14,770 | 32.44% |
| AMZN240920P00100000 | 2023-03-17 10:50AM EDT | 2024-09-20 | 15.85 | 16.00 | 16.50 | 0.00 | - | 9 | 816 | 31.85% |
| AMZN250117P00100000 | 2023-03-17 3:27PM EDT | 2025-01-17 | 16.95 | 17.15 | 17.50 | 0.00 | - | 67 | 19,392 | 30.81% |
| AMZN250620P00100000 | 2023-03-20 11:16AM EDT | 2025-06-20 | 18.35 | 18.30 | 18.60 | +1.03 | +5.95% | 1 | 3,979 | 29.69% |
| AMZN251219P00100000 | 2023-03-20 2:22PM EDT | 2025-12-19 | 19.80 | 19.25 | 20.20 | +0.53 | +2.75% | 8 | 1,818 | 29.39% |
© 2023 Yahoo. Todos los derechos reservados.
