Mercados españoles abiertos en 7 hrs 31 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.000,49 -230,78 (-0,69%) Dólar/Euro
1,0844 +0,0007 (+0,07%) Petróleo Brent
78,12 +0,09 (+0,12%) Bitcoin EUR
38.566,11 +1.593,93 (+4,31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:105.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00105000 | 2023-12-01 9:45AM EST | 2023-12-08 | 38.23 | 39.75 | 40.20 | -3.72 | -8.87% | 1 | 7 | 148.44% |
| AMZN231215C00105000 | 2023-12-01 2:51PM EST | 2023-12-15 | 39.55 | 39.75 | 40.40 | -2.79 | -6.59% | 2 | 6,473 | 97.85% |
| AMZN231222C00105000 | 2023-11-17 3:17PM EST | 2023-12-22 | 39.84 | 39.75 | 40.65 | 0.00 | - | 5 | 27 | 82.52% |
| AMZN231229C00105000 | 2023-12-01 9:45AM EST | 2023-12-29 | 42.36 | 39.95 | 40.65 | 0.00 | - | 2 | 23 | 73.39% |
| AMZN240105C00105000 | 2023-11-30 2:19PM EST | 2024-01-05 | 40.16 | 40.00 | 40.85 | 0.00 | - | 1 | 1 | 68.16% |
| AMZN240119C00105000 | 2023-12-04 2:28PM EST | 2024-01-19 | 40.35 | 40.40 | 40.95 | -2.45 | -5.72% | 403 | 37,497 | 61.47% |
| AMZN240216C00105000 | 2023-12-04 1:15PM EST | 2024-02-16 | 41.72 | 40.95 | 41.95 | -1.97 | -4.51% | 400 | 776 | 57.28% |
| AMZN240315C00105000 | 2023-12-04 1:32PM EST | 2024-03-15 | 41.85 | 41.55 | 42.45 | -1.92 | -4.39% | 2 | 2,718 | 53.13% |
| AMZN240419C00105000 | 2023-11-29 12:37PM EST | 2024-04-19 | 44.40 | 42.60 | 43.85 | 0.00 | - | 1 | 809 | 53.08% |
| AMZN240621C00105000 | 2023-11-29 2:23PM EST | 2024-06-21 | 47.01 | 44.25 | 45.35 | 0.00 | - | 21 | 4,577 | 50.64% |
| AMZN240719C00105000 | 2023-11-22 10:28AM EST | 2024-07-19 | 47.67 | 45.00 | 46.20 | 0.00 | - | 2 | 1 | 50.39% |
| AMZN240920C00105000 | 2023-12-01 2:44PM EST | 2024-09-20 | 49.35 | 46.50 | 47.40 | 0.00 | - | 1 | 1,707 | 50.20% |
| AMZN250117C00105000 | 2023-12-04 1:35PM EST | 2025-01-17 | 50.04 | 50.05 | 50.35 | -0.24 | -0.48% | 1 | 1,918 | 49.54% |
| AMZN250620C00105000 | 2023-11-29 3:42PM EST | 2025-06-20 | 55.15 | 53.55 | 53.85 | 0.00 | - | 3 | 528 | 49.24% |
| AMZN250919C00105000 | 2023-12-01 12:55PM EST | 2025-09-19 | 57.40 | 55.25 | 55.70 | 0.00 | - | 1 | 18 | 49.05% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 2025-12-19 | 59.00 | 57.00 | 57.45 | 0.00 | - | 2 | 1,738 | 48.90% |
| AMZN260116C00105000 | 2023-12-04 1:26PM EST | 2026-01-16 | 57.85 | 57.50 | 57.95 | -1.30 | -2.20% | 1 | 70 | 48.83% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00105000 | 2023-11-22 11:24AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 213 | 103.13% |
| AMZN231215P00105000 | 2023-12-04 11:58AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 20,416 | 65.63% |
| AMZN231222P00105000 | 2023-12-04 12:52PM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 165 | 55.08% |
| AMZN231229P00105000 | 2023-11-29 11:15AM EST | 2023-12-29 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 109 | 50.39% |
| AMZN240105P00105000 | 2023-12-01 10:32AM EST | 2024-01-05 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 850 | 45.90% |
| AMZN240112P00105000 | 2023-12-04 1:04PM EST | 2024-01-12 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 102 | 1 | 42.58% |
| AMZN240119P00105000 | 2023-12-04 2:20PM EST | 2024-01-19 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 1,014 | 52,042 | 40.63% |
| AMZN240216P00105000 | 2023-12-04 10:36AM EST | 2024-02-16 | 0.39 | 0.35 | 0.37 | +0.07 | +21.87% | 51 | 5,340 | 40.92% |
| AMZN240315P00105000 | 2023-12-04 1:29PM EST | 2024-03-15 | 0.59 | 0.57 | 0.60 | +0.07 | +13.46% | 6 | 8,154 | 38.38% |
| AMZN240419P00105000 | 2023-12-04 3:54PM EST | 2024-04-19 | 0.91 | 0.88 | 0.92 | +0.12 | +15.19% | 72 | 4,945 | 36.46% |
| AMZN240621P00105000 | 2023-12-04 11:29AM EST | 2024-06-21 | 1.76 | 1.73 | 1.77 | +0.14 | +8.64% | 12 | 11,018 | 35.79% |
| AMZN240719P00105000 | 2023-12-01 3:41PM EST | 2024-07-19 | 1.83 | 1.98 | 2.04 | 0.00 | - | 5 | 19 | 34.95% |
| AMZN240920P00105000 | 2023-12-04 3:34PM EST | 2024-09-20 | 2.89 | 2.85 | 2.89 | +0.20 | +7.43% | 106 | 4,639 | 34.52% |
| AMZN250117P00105000 | 2023-12-01 12:41PM EST | 2025-01-17 | 4.50 | 4.20 | 4.35 | +0.50 | +12.50% | 1 | 28,452 | 33.63% |
| AMZN250620P00105000 | 2023-11-28 9:31AM EST | 2025-06-20 | 5.75 | 5.90 | 6.10 | 0.00 | - | 1 | 4,115 | 32.84% |
| AMZN250919P00105000 | 2023-11-10 3:16PM EST | 2025-09-19 | 7.18 | 6.75 | 6.95 | 0.00 | - | - | 5 | 32.24% |
| AMZN251219P00105000 | 2023-12-01 2:18PM EST | 2025-12-19 | 7.45 | 7.60 | 7.80 | 0.00 | - | 2 | 2,873 | 31.82% |
| AMZN260116P00105000 | 2023-12-01 3:36PM EST | 2026-01-16 | 7.55 | 7.75 | 8.00 | 0.00 | - | 5 | 777 | 31.61% |
© 2023 Yahoo. Todos los derechos reservados.