Mercados españoles abiertos en 7 hrs 31 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,84-2,19 (-1,49%)
Al cierre: 04:00PM EST
144,70 -0,14 (-0,10%)
Después del cierre: 07:29PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231208C001050002023-12-01 9:45AM EST2023-12-0838.2339.7540.20-3.72-8.87%17148.44%
AMZN231215C001050002023-12-01 2:51PM EST2023-12-1539.5539.7540.40-2.79-6.59%26,47397.85%
AMZN231222C001050002023-11-17 3:17PM EST2023-12-2239.8439.7540.650.00-52782.52%
AMZN231229C001050002023-12-01 9:45AM EST2023-12-2942.3639.9540.650.00-22373.39%
AMZN240105C001050002023-11-30 2:19PM EST2024-01-0540.1640.0040.850.00-1168.16%
AMZN240119C001050002023-12-04 2:28PM EST2024-01-1940.3540.4040.95-2.45-5.72%40337,49761.47%
AMZN240216C001050002023-12-04 1:15PM EST2024-02-1641.7240.9541.95-1.97-4.51%40077657.28%
AMZN240315C001050002023-12-04 1:32PM EST2024-03-1541.8541.5542.45-1.92-4.39%22,71853.13%
AMZN240419C001050002023-11-29 12:37PM EST2024-04-1944.4042.6043.850.00-180953.08%
AMZN240621C001050002023-11-29 2:23PM EST2024-06-2147.0144.2545.350.00-214,57750.64%
AMZN240719C001050002023-11-22 10:28AM EST2024-07-1947.6745.0046.200.00-2150.39%
AMZN240920C001050002023-12-01 2:44PM EST2024-09-2049.3546.5047.400.00-11,70750.20%
AMZN250117C001050002023-12-04 1:35PM EST2025-01-1750.0450.0550.35-0.24-0.48%11,91849.54%
AMZN250620C001050002023-11-29 3:42PM EST2025-06-2055.1553.5553.850.00-352849.24%
AMZN250919C001050002023-12-01 12:55PM EST2025-09-1957.4055.2555.700.00-11849.05%
AMZN251219C001050002023-12-01 3:39PM EST2025-12-1959.0057.0057.450.00-21,73848.90%
AMZN260116C001050002023-12-04 1:26PM EST2026-01-1657.8557.5057.95-1.30-2.20%17048.83%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231208P001050002023-11-22 11:24AM EST2023-12-080.010.000.010.00-17213103.13%
AMZN231215P001050002023-12-04 11:58AM EST2023-12-150.010.000.020.00-16620,41665.63%
AMZN231222P001050002023-12-04 12:52PM EST2023-12-220.020.010.030.00-3616555.08%
AMZN231229P001050002023-11-29 11:15AM EST2023-12-290.020.010.040.00-110950.39%
AMZN240105P001050002023-12-01 10:32AM EST2024-01-050.030.030.050.00-1285045.90%
AMZN240112P001050002023-12-04 1:04PM EST2024-01-120.050.050.06+0.03+150.00%102142.58%
AMZN240119P001050002023-12-04 2:20PM EST2024-01-190.080.060.08+0.02+33.33%1,01452,04240.63%
AMZN240216P001050002023-12-04 10:36AM EST2024-02-160.390.350.37+0.07+21.87%515,34040.92%
AMZN240315P001050002023-12-04 1:29PM EST2024-03-150.590.570.60+0.07+13.46%68,15438.38%
AMZN240419P001050002023-12-04 3:54PM EST2024-04-190.910.880.92+0.12+15.19%724,94536.46%
AMZN240621P001050002023-12-04 11:29AM EST2024-06-211.761.731.77+0.14+8.64%1211,01835.79%
AMZN240719P001050002023-12-01 3:41PM EST2024-07-191.831.982.040.00-51934.95%
AMZN240920P001050002023-12-04 3:34PM EST2024-09-202.892.852.89+0.20+7.43%1064,63934.52%
AMZN250117P001050002023-12-01 12:41PM EST2025-01-174.504.204.35+0.50+12.50%128,45233.63%
AMZN250620P001050002023-11-28 9:31AM EST2025-06-205.755.906.100.00-14,11532.84%
AMZN250919P001050002023-11-10 3:16PM EST2025-09-197.186.756.950.00--532.24%
AMZN251219P001050002023-12-01 2:18PM EST2025-12-197.457.607.800.00-22,87331.82%
AMZN260116P001050002023-12-01 3:36PM EST2026-01-167.557.758.000.00-577731.61%