Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,19-1,76 (-1,78%)
A partir del 03:29PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C001050002023-03-20 3:13PM EDT2023-03-240.140.140.15-0.27-65.85%6,08810,59143.85%
AMZN230331C001050002023-03-20 3:08PM EDT2023-03-310.450.430.44-0.45-50.00%1,2313,17337.55%
AMZN230406C001050002023-03-20 3:02PM EDT2023-04-060.700.700.72-0.57-44.88%6141,26836.08%
AMZN230414C001050002023-03-20 2:13PM EDT2023-04-141.251.151.17-0.59-32.07%3791,07736.16%
AMZN230421C001050002023-03-20 3:13PM EDT2023-04-211.511.501.52-0.76-33.48%3,34033,71735.96%
AMZN230428C001050002023-03-20 2:56PM EDT2023-04-282.812.712.75-0.74-20.85%12610,65443.82%
AMZN230519C001050002023-03-20 3:08PM EDT2023-05-193.853.753.80-0.93-19.46%2,20411,77542.68%
AMZN230616C001050002023-03-20 3:13PM EDT2023-06-164.854.854.90-1.15-19.17%37323,41241.37%
AMZN230721C001050002023-03-20 3:02PM EDT2023-07-216.005.956.05-1.05-14.89%3064,77940.29%
AMZN230818C001050002023-03-20 3:08PM EDT2023-08-187.457.407.50-0.95-11.31%972,06542.27%
AMZN230915C001050002023-03-20 2:46PM EDT2023-09-158.258.108.25-0.85-9.34%7396,42341.63%
AMZN231020C001050002023-03-20 1:06PM EDT2023-10-209.059.059.20-1.06-10.48%1682,44341.30%
AMZN240119C001050002023-03-20 2:50PM EDT2024-01-1911.9011.6511.75-0.92-7.18%23435,70641.80%
AMZN240315C001050002023-03-20 2:24PM EDT2024-03-1513.2513.0513.35-0.87-6.16%2076642.58%
AMZN240621C001050002023-03-20 11:00AM EDT2024-06-2115.5615.1515.40-1.03-6.21%94,53742.49%
AMZN240920C001050002023-03-17 3:57PM EDT2024-09-2018.3016.9517.250.00-354342.72%
AMZN250117C001050002023-03-20 12:42PM EDT2025-01-1718.8319.0019.45-0.82-4.17%1131,98542.97%
AMZN250620C001050002023-03-17 10:51AM EDT2025-06-2022.3521.1521.950.00-230743.10%
AMZN251219C001050002023-03-20 2:22PM EDT2025-12-1924.4024.0024.70-1.10-4.31%1536743.39%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P001050002023-03-20 3:12PM EDT2023-03-248.108.008.15+1.75+27.56%2161,54050.39%
AMZN230331P001050002023-03-20 3:09PM EDT2023-03-318.228.158.35+1.07+14.97%4823040.09%
AMZN230406P001050002023-03-20 2:53PM EDT2023-04-068.358.458.60+1.10+15.17%1121837.31%
AMZN230414P001050002023-03-17 3:59PM EDT2023-04-147.568.709.000.00-313336.43%
AMZN230421P001050002023-03-20 2:57PM EDT2023-04-218.909.059.20+1.00+12.66%4610,99634.57%
AMZN230428P001050002023-03-20 2:21PM EDT2023-04-2810.109.8510.40+1.08+11.97%111342.44%
AMZN230519P001050002023-03-20 3:07PM EDT2023-05-1910.9510.9011.05+0.97+9.72%1153,55738.89%
AMZN230616P001050002023-03-20 3:09PM EDT2023-06-1611.7011.7011.80+0.95+8.84%15420,94136.40%
AMZN230721P001050002023-03-20 12:24PM EDT2023-07-2112.8512.4012.55+1.30+11.26%73,15234.33%
AMZN230818P001050002023-03-20 12:05PM EDT2023-08-1813.5013.4013.60+0.75+5.88%4013135.34%
AMZN230915P001050002023-03-20 2:48PM EDT2023-09-1513.9513.9014.05+1.36+10.80%793,93334.17%
AMZN231020P001050002023-03-17 10:08AM EDT2023-10-2013.0014.5014.600.00-11,79733.15%
AMZN240119P001050002023-03-20 10:44AM EDT2024-01-1916.2916.0016.15+1.59+10.82%2434,45032.20%
AMZN240315P001050002023-03-20 1:02PM EDT2024-03-1517.0516.8017.10+0.93+5.77%7055832.08%
AMZN240621P001050002023-03-17 2:46PM EDT2024-06-2117.5517.9518.400.00-474,90831.46%
AMZN240920P001050002023-03-16 11:02AM EDT2024-09-2018.0018.9019.300.00-325530.64%
AMZN250117P001050002023-03-20 1:21PM EDT2025-01-1720.3019.8520.35+0.60+3.05%69,84529.79%
AMZN250620P001050002023-03-20 3:04PM EDT2025-06-2021.1520.7521.40-2.60-10.95%667728.67%
AMZN251219P001050002023-03-17 3:23PM EDT2025-12-1921.7721.9522.850.00-318028.21%