Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,12-0,21 (-0,16%)
Al cierre: 04:00PM EDT
129,30 +0,18 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C001100002023-09-22 2:24PM EDT2023-09-2919.1418.8519.60-1.67-8.02%7312560.35%
AMZN231006C001100002023-09-22 1:52PM EDT2023-10-0619.9519.0519.85-0.05-0.25%1559053.08%
AMZN231013C001100002023-09-21 2:09PM EDT2023-10-1319.5519.2020.10-1.65-7.78%58057.23%
AMZN231020C001100002023-09-22 3:54PM EDT2023-10-2019.7519.7020.10-0.60-2.95%399,18149.56%
AMZN231027C001100002023-09-21 1:02PM EDT2023-10-2721.8719.7521.150.00-31856.51%
AMZN231117C001100002023-09-22 3:50PM EDT2023-11-1721.7021.2021.65-0.21-0.96%2,08210,95848.63%
AMZN231215C001100002023-09-22 3:20PM EDT2023-12-1523.1022.3522.70-0.25-1.07%1989445.98%
AMZN240119C001100002023-09-22 3:20PM EDT2024-01-1924.3523.6523.90+0.16+0.66%7521,74044.24%
AMZN240216C001100002023-09-22 3:27PM EDT2024-02-1625.9025.1025.30-0.23-0.88%398945.39%
AMZN240315C001100002023-09-22 10:23AM EDT2024-03-1526.0025.9526.20-1.50-5.45%63,67044.79%
AMZN240419C001100002023-09-22 11:04AM EDT2024-04-1929.3426.9527.30+1.34+4.79%750844.38%
AMZN240621C001100002023-09-22 2:52PM EDT2024-06-2129.3529.2029.50-0.51-1.71%243,57544.92%
AMZN240920C001100002023-09-22 1:32PM EDT2024-09-2032.4431.8532.15-0.01-0.03%131,02045.04%
AMZN250117C001100002023-09-22 3:19PM EDT2025-01-1735.7335.0535.35-0.02-0.06%584,42645.46%
AMZN250620C001100002023-09-21 1:30PM EDT2025-06-2040.3038.7039.100.00-21,02346.05%
AMZN251219C001100002023-09-22 3:06PM EDT2025-12-1942.8042.4542.90-0.43-0.99%43,84946.41%
AMZN260116C001100002023-09-22 1:38PM EDT2026-01-1643.4042.8543.55-0.10-0.23%664746.62%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P001100002023-09-22 3:59PM EDT2023-09-290.030.020.03-0.01-25.00%1722,12650.39%
AMZN231006P001100002023-09-22 3:57PM EDT2023-10-060.110.100.12-0.02-15.38%1452,22543.65%
AMZN231013P001100002023-09-22 3:40PM EDT2023-10-130.170.190.21-0.04-19.05%1732739.45%
AMZN231020P001100002023-09-22 3:53PM EDT2023-10-200.310.310.33-0.01-3.12%1,41915,06537.55%
AMZN231027P001100002023-09-22 3:58PM EDT2023-10-270.660.620.69-0.01-1.49%10430240.16%
AMZN231117P001100002023-09-22 3:59PM EDT2023-11-171.431.421.490.00-36712,40240.04%
AMZN231215P001100002023-09-22 3:52PM EDT2023-12-152.001.972.06+0.04+2.04%6417,80036.68%
AMZN240119P001100002023-09-22 3:55PM EDT2024-01-192.622.602.69+0.03+1.16%15225,33734.20%
AMZN240216P001100002023-09-22 3:02PM EDT2024-02-163.383.503.60-0.07-2.03%621,63734.86%
AMZN240315P001100002023-09-22 12:44PM EDT2024-03-153.533.904.00-0.27-7.11%3927,26433.52%
AMZN240419P001100002023-09-22 2:49PM EDT2024-04-194.454.404.55+0.36+8.80%4780832.53%
AMZN240621P001100002023-09-22 1:56PM EDT2024-06-215.455.555.70-0.17-3.02%7025,31731.93%
AMZN240920P001100002023-09-22 2:43PM EDT2024-09-206.906.806.95+0.10+1.47%1,6707,84530.76%
AMZN250117P001100002023-09-22 3:55PM EDT2025-01-178.408.308.50+0.03+0.36%16018,59529.94%
AMZN250620P001100002023-09-22 12:15PM EDT2025-06-209.6510.0010.35-0.15-1.53%1651,70629.38%
AMZN251219P001100002023-09-22 2:33PM EDT2025-12-1911.7011.6011.95+0.10+0.86%1910,62828.39%
AMZN260116P001100002023-09-22 3:44PM EDT2026-01-1611.9011.7512.40+0.25+2.15%8605028.60%