Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,71-1,24 (-1,25%)
Al cierre: 04:00PM EDT
97,59 -0,12 (-0,12%)
Después del cierre: 04:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C001000002023-03-20 3:49PM EDT2023-03-241.000.991.00-0.84-45.65%42,65413,58541.90%
AMZN230331C001000002023-03-20 3:48PM EDT2023-03-311.731.731.75-0.92-34.72%10,5968,89738.38%
AMZN230406C001000002023-03-20 3:49PM EDT2023-04-062.222.222.24-0.93-29.52%1,4162,67737.21%
AMZN230414C001000002023-03-20 3:47PM EDT2023-04-142.912.912.95-1.02-25.95%6911,75037.94%
AMZN230421C001000002023-03-20 3:48PM EDT2023-04-213.453.353.45-0.90-20.69%17,85843,43937.99%
AMZN230428C001000002023-03-20 3:47PM EDT2023-04-284.804.754.85-0.85-15.04%11,6561,48045.42%
AMZN230519C001000002023-03-20 3:48PM EDT2023-05-196.056.006.10-0.85-12.32%3,13919,79744.64%
AMZN230616C001000002023-03-20 3:47PM EDT2023-06-167.207.157.25-1.00-12.20%1,09527,03742.93%
AMZN230721C001000002023-03-20 3:11PM EDT2023-07-218.208.358.40-1.35-14.14%6098,05441.43%
AMZN230818C001000002023-03-20 3:47PM EDT2023-08-189.909.859.95-0.74-6.95%3761,39243.59%
AMZN230915C001000002023-03-20 3:34PM EDT2023-09-1510.5010.5010.65-1.17-10.03%4874,40542.62%
AMZN231020C001000002023-03-20 3:33PM EDT2023-10-2011.8011.5011.75-0.76-6.05%622,32742.68%
AMZN240119C001000002023-03-20 3:44PM EDT2024-01-1914.1014.1514.20-1.15-7.54%35342,30142.68%
AMZN240315C001000002023-03-20 3:02PM EDT2024-03-1515.3615.5015.75-1.39-8.30%24898343.28%
AMZN240621C001000002023-03-20 3:47PM EDT2024-06-2117.8517.4517.85-0.93-4.95%9616,21343.27%
AMZN240920C001000002023-03-20 3:00PM EDT2024-09-2019.3019.3519.85-1.56-7.48%886243.80%
AMZN250117C001000002023-03-20 3:31PM EDT2025-01-1721.5521.4522.00-1.40-6.10%10012,71343.91%
AMZN250620C001000002023-03-20 3:13PM EDT2025-06-2023.9123.8024.75-1.79-6.96%513,85244.48%
AMZN251219C001000002023-03-20 3:03PM EDT2025-12-1927.2026.3027.15-0.80-2.86%1801,11744.15%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P001000002023-03-20 3:43PM EDT2023-03-243.523.453.50+0.71+25.27%2,1203,20546.92%
AMZN230331P001000002023-03-20 3:09PM EDT2023-03-314.404.054.15+0.85+23.94%6112,08440.02%
AMZN230406P001000002023-03-20 2:58PM EDT2023-04-064.654.404.50+0.50+12.05%4926336.87%
AMZN230414P001000002023-03-20 3:34PM EDT2023-04-145.254.905.10+0.75+16.67%8127836.57%
AMZN230421P001000002023-03-20 3:48PM EDT2023-04-215.405.405.50+0.40+8.00%1,54523,26135.93%
AMZN230428P001000002023-03-20 2:40PM EDT2023-04-287.156.706.80+0.73+11.37%6932242.79%
AMZN230519P001000002023-03-20 3:45PM EDT2023-05-197.857.757.80+0.45+6.08%22314,25040.94%
AMZN230616P001000002023-03-20 3:26PM EDT2023-06-168.808.558.60+0.75+9.32%20927,88038.06%
AMZN230721P001000002023-03-20 3:33PM EDT2023-07-219.509.309.40+0.62+6.98%52311,65935.77%
AMZN230818P001000002023-03-20 2:54PM EDT2023-08-1810.6310.3510.50+0.53+5.25%16895736.68%
AMZN230915P001000002023-03-20 2:38PM EDT2023-09-1511.2010.9011.00+0.65+6.16%4211,27935.54%
AMZN231020P001000002023-03-20 10:46AM EDT2023-10-2011.9611.5011.65+0.91+8.24%254,02834.69%
AMZN240119P001000002023-03-20 3:37PM EDT2024-01-1913.2513.1013.25+0.57+4.50%16647,01133.58%
AMZN240315P001000002023-03-20 2:08PM EDT2024-03-1514.1513.9514.15+1.20+9.27%10228333.20%
AMZN240621P001000002023-03-17 2:59PM EDT2024-06-2115.0815.1515.450.00-2414,77032.44%
AMZN240920P001000002023-03-17 10:50AM EDT2024-09-2015.8516.0016.500.00-981631.85%
AMZN250117P001000002023-03-17 3:27PM EDT2025-01-1716.9517.1517.500.00-6719,39230.81%
AMZN250620P001000002023-03-20 11:16AM EDT2025-06-2018.3518.3018.60+1.03+5.95%13,97929.69%
AMZN251219P001000002023-03-20 2:22PM EDT2025-12-1919.8019.2520.20+0.53+2.75%81,81829.39%