Mercados españoles cerrados
S&P 500
3.946,36 +29,72 (+0,76%) Nasdaq
11.657,96 +27,45 (+0,24%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,79 +0,82 (+1,12%) Bitcoin EUR
25.874,45 -530,93 (-2,01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:29PM EDT. Mercado abierto.
Precio de ejercicio:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00105000 | 2023-03-20 3:13PM EDT | 2023-03-24 | 0.14 | 0.14 | 0.15 | -0.27 | -65.85% | 6,088 | 10,591 | 43.85% |
| AMZN230331C00105000 | 2023-03-20 3:08PM EDT | 2023-03-31 | 0.45 | 0.43 | 0.44 | -0.45 | -50.00% | 1,231 | 3,173 | 37.55% |
| AMZN230406C00105000 | 2023-03-20 3:02PM EDT | 2023-04-06 | 0.70 | 0.70 | 0.72 | -0.57 | -44.88% | 614 | 1,268 | 36.08% |
| AMZN230414C00105000 | 2023-03-20 2:13PM EDT | 2023-04-14 | 1.25 | 1.15 | 1.17 | -0.59 | -32.07% | 379 | 1,077 | 36.16% |
| AMZN230421C00105000 | 2023-03-20 3:13PM EDT | 2023-04-21 | 1.51 | 1.50 | 1.52 | -0.76 | -33.48% | 3,340 | 33,717 | 35.96% |
| AMZN230428C00105000 | 2023-03-20 2:56PM EDT | 2023-04-28 | 2.81 | 2.71 | 2.75 | -0.74 | -20.85% | 126 | 10,654 | 43.82% |
| AMZN230519C00105000 | 2023-03-20 3:08PM EDT | 2023-05-19 | 3.85 | 3.75 | 3.80 | -0.93 | -19.46% | 2,204 | 11,775 | 42.68% |
| AMZN230616C00105000 | 2023-03-20 3:13PM EDT | 2023-06-16 | 4.85 | 4.85 | 4.90 | -1.15 | -19.17% | 373 | 23,412 | 41.37% |
| AMZN230721C00105000 | 2023-03-20 3:02PM EDT | 2023-07-21 | 6.00 | 5.95 | 6.05 | -1.05 | -14.89% | 306 | 4,779 | 40.29% |
| AMZN230818C00105000 | 2023-03-20 3:08PM EDT | 2023-08-18 | 7.45 | 7.40 | 7.50 | -0.95 | -11.31% | 97 | 2,065 | 42.27% |
| AMZN230915C00105000 | 2023-03-20 2:46PM EDT | 2023-09-15 | 8.25 | 8.10 | 8.25 | -0.85 | -9.34% | 739 | 6,423 | 41.63% |
| AMZN231020C00105000 | 2023-03-20 1:06PM EDT | 2023-10-20 | 9.05 | 9.05 | 9.20 | -1.06 | -10.48% | 168 | 2,443 | 41.30% |
| AMZN240119C00105000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 11.90 | 11.65 | 11.75 | -0.92 | -7.18% | 234 | 35,706 | 41.80% |
| AMZN240315C00105000 | 2023-03-20 2:24PM EDT | 2024-03-15 | 13.25 | 13.05 | 13.35 | -0.87 | -6.16% | 20 | 766 | 42.58% |
| AMZN240621C00105000 | 2023-03-20 11:00AM EDT | 2024-06-21 | 15.56 | 15.15 | 15.40 | -1.03 | -6.21% | 9 | 4,537 | 42.49% |
| AMZN240920C00105000 | 2023-03-17 3:57PM EDT | 2024-09-20 | 18.30 | 16.95 | 17.25 | 0.00 | - | 3 | 543 | 42.72% |
| AMZN250117C00105000 | 2023-03-20 12:42PM EDT | 2025-01-17 | 18.83 | 19.00 | 19.45 | -0.82 | -4.17% | 113 | 1,985 | 42.97% |
| AMZN250620C00105000 | 2023-03-17 10:51AM EDT | 2025-06-20 | 22.35 | 21.15 | 21.95 | 0.00 | - | 2 | 307 | 43.10% |
| AMZN251219C00105000 | 2023-03-20 2:22PM EDT | 2025-12-19 | 24.40 | 24.00 | 24.70 | -1.10 | -4.31% | 15 | 367 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00105000 | 2023-03-20 3:12PM EDT | 2023-03-24 | 8.10 | 8.00 | 8.15 | +1.75 | +27.56% | 216 | 1,540 | 50.39% |
| AMZN230331P00105000 | 2023-03-20 3:09PM EDT | 2023-03-31 | 8.22 | 8.15 | 8.35 | +1.07 | +14.97% | 48 | 230 | 40.09% |
| AMZN230406P00105000 | 2023-03-20 2:53PM EDT | 2023-04-06 | 8.35 | 8.45 | 8.60 | +1.10 | +15.17% | 11 | 218 | 37.31% |
| AMZN230414P00105000 | 2023-03-17 3:59PM EDT | 2023-04-14 | 7.56 | 8.70 | 9.00 | 0.00 | - | 31 | 33 | 36.43% |
| AMZN230421P00105000 | 2023-03-20 2:57PM EDT | 2023-04-21 | 8.90 | 9.05 | 9.20 | +1.00 | +12.66% | 46 | 10,996 | 34.57% |
| AMZN230428P00105000 | 2023-03-20 2:21PM EDT | 2023-04-28 | 10.10 | 9.85 | 10.40 | +1.08 | +11.97% | 1 | 113 | 42.44% |
| AMZN230519P00105000 | 2023-03-20 3:07PM EDT | 2023-05-19 | 10.95 | 10.90 | 11.05 | +0.97 | +9.72% | 115 | 3,557 | 38.89% |
| AMZN230616P00105000 | 2023-03-20 3:09PM EDT | 2023-06-16 | 11.70 | 11.70 | 11.80 | +0.95 | +8.84% | 154 | 20,941 | 36.40% |
| AMZN230721P00105000 | 2023-03-20 12:24PM EDT | 2023-07-21 | 12.85 | 12.40 | 12.55 | +1.30 | +11.26% | 7 | 3,152 | 34.33% |
| AMZN230818P00105000 | 2023-03-20 12:05PM EDT | 2023-08-18 | 13.50 | 13.40 | 13.60 | +0.75 | +5.88% | 40 | 131 | 35.34% |
| AMZN230915P00105000 | 2023-03-20 2:48PM EDT | 2023-09-15 | 13.95 | 13.90 | 14.05 | +1.36 | +10.80% | 79 | 3,933 | 34.17% |
| AMZN231020P00105000 | 2023-03-17 10:08AM EDT | 2023-10-20 | 13.00 | 14.50 | 14.60 | 0.00 | - | 1 | 1,797 | 33.15% |
| AMZN240119P00105000 | 2023-03-20 10:44AM EDT | 2024-01-19 | 16.29 | 16.00 | 16.15 | +1.59 | +10.82% | 24 | 34,450 | 32.20% |
| AMZN240315P00105000 | 2023-03-20 1:02PM EDT | 2024-03-15 | 17.05 | 16.80 | 17.10 | +0.93 | +5.77% | 70 | 558 | 32.08% |
| AMZN240621P00105000 | 2023-03-17 2:46PM EDT | 2024-06-21 | 17.55 | 17.95 | 18.40 | 0.00 | - | 47 | 4,908 | 31.46% |
| AMZN240920P00105000 | 2023-03-16 11:02AM EDT | 2024-09-20 | 18.00 | 18.90 | 19.30 | 0.00 | - | 3 | 255 | 30.64% |
| AMZN250117P00105000 | 2023-03-20 1:21PM EDT | 2025-01-17 | 20.30 | 19.85 | 20.35 | +0.60 | +3.05% | 6 | 9,845 | 29.79% |
| AMZN250620P00105000 | 2023-03-20 3:04PM EDT | 2025-06-20 | 21.15 | 20.75 | 21.40 | -2.60 | -10.95% | 6 | 677 | 28.67% |
| AMZN251219P00105000 | 2023-03-17 3:23PM EDT | 2025-12-19 | 21.77 | 21.95 | 22.85 | 0.00 | - | 3 | 180 | 28.21% |
© 2023 Yahoo. Todos los derechos reservados.
