Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.909,70 -30,59 (-0,12%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:110.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00110000 | 2023-09-22 2:24PM EDT | 2023-09-29 | 19.14 | 18.85 | 19.60 | -1.67 | -8.02% | 73 | 125 | 60.35% |
| AMZN231006C00110000 | 2023-09-22 1:52PM EDT | 2023-10-06 | 19.95 | 19.05 | 19.85 | -0.05 | -0.25% | 155 | 90 | 53.08% |
| AMZN231013C00110000 | 2023-09-21 2:09PM EDT | 2023-10-13 | 19.55 | 19.20 | 20.10 | -1.65 | -7.78% | 5 | 80 | 57.23% |
| AMZN231020C00110000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 19.75 | 19.70 | 20.10 | -0.60 | -2.95% | 39 | 9,181 | 49.56% |
| AMZN231027C00110000 | 2023-09-21 1:02PM EDT | 2023-10-27 | 21.87 | 19.75 | 21.15 | 0.00 | - | 3 | 18 | 56.51% |
| AMZN231117C00110000 | 2023-09-22 3:50PM EDT | 2023-11-17 | 21.70 | 21.20 | 21.65 | -0.21 | -0.96% | 2,082 | 10,958 | 48.63% |
| AMZN231215C00110000 | 2023-09-22 3:20PM EDT | 2023-12-15 | 23.10 | 22.35 | 22.70 | -0.25 | -1.07% | 19 | 894 | 45.98% |
| AMZN240119C00110000 | 2023-09-22 3:20PM EDT | 2024-01-19 | 24.35 | 23.65 | 23.90 | +0.16 | +0.66% | 75 | 21,740 | 44.24% |
| AMZN240216C00110000 | 2023-09-22 3:27PM EDT | 2024-02-16 | 25.90 | 25.10 | 25.30 | -0.23 | -0.88% | 3 | 989 | 45.39% |
| AMZN240315C00110000 | 2023-09-22 10:23AM EDT | 2024-03-15 | 26.00 | 25.95 | 26.20 | -1.50 | -5.45% | 6 | 3,670 | 44.79% |
| AMZN240419C00110000 | 2023-09-22 11:04AM EDT | 2024-04-19 | 29.34 | 26.95 | 27.30 | +1.34 | +4.79% | 7 | 508 | 44.38% |
| AMZN240621C00110000 | 2023-09-22 2:52PM EDT | 2024-06-21 | 29.35 | 29.20 | 29.50 | -0.51 | -1.71% | 24 | 3,575 | 44.92% |
| AMZN240920C00110000 | 2023-09-22 1:32PM EDT | 2024-09-20 | 32.44 | 31.85 | 32.15 | -0.01 | -0.03% | 13 | 1,020 | 45.04% |
| AMZN250117C00110000 | 2023-09-22 3:19PM EDT | 2025-01-17 | 35.73 | 35.05 | 35.35 | -0.02 | -0.06% | 58 | 4,426 | 45.46% |
| AMZN250620C00110000 | 2023-09-21 1:30PM EDT | 2025-06-20 | 40.30 | 38.70 | 39.10 | 0.00 | - | 2 | 1,023 | 46.05% |
| AMZN251219C00110000 | 2023-09-22 3:06PM EDT | 2025-12-19 | 42.80 | 42.45 | 42.90 | -0.43 | -0.99% | 4 | 3,849 | 46.41% |
| AMZN260116C00110000 | 2023-09-22 1:38PM EDT | 2026-01-16 | 43.40 | 42.85 | 43.55 | -0.10 | -0.23% | 66 | 47 | 46.62% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00110000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 172 | 2,126 | 50.39% |
| AMZN231006P00110000 | 2023-09-22 3:57PM EDT | 2023-10-06 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 145 | 2,225 | 43.65% |
| AMZN231013P00110000 | 2023-09-22 3:40PM EDT | 2023-10-13 | 0.17 | 0.19 | 0.21 | -0.04 | -19.05% | 17 | 327 | 39.45% |
| AMZN231020P00110000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 0.31 | 0.31 | 0.33 | -0.01 | -3.12% | 1,419 | 15,065 | 37.55% |
| AMZN231027P00110000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 0.66 | 0.62 | 0.69 | -0.01 | -1.49% | 104 | 302 | 40.16% |
| AMZN231117P00110000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 1.43 | 1.42 | 1.49 | 0.00 | - | 367 | 12,402 | 40.04% |
| AMZN231215P00110000 | 2023-09-22 3:52PM EDT | 2023-12-15 | 2.00 | 1.97 | 2.06 | +0.04 | +2.04% | 641 | 7,800 | 36.68% |
| AMZN240119P00110000 | 2023-09-22 3:55PM EDT | 2024-01-19 | 2.62 | 2.60 | 2.69 | +0.03 | +1.16% | 152 | 25,337 | 34.20% |
| AMZN240216P00110000 | 2023-09-22 3:02PM EDT | 2024-02-16 | 3.38 | 3.50 | 3.60 | -0.07 | -2.03% | 62 | 1,637 | 34.86% |
| AMZN240315P00110000 | 2023-09-22 12:44PM EDT | 2024-03-15 | 3.53 | 3.90 | 4.00 | -0.27 | -7.11% | 39 | 27,264 | 33.52% |
| AMZN240419P00110000 | 2023-09-22 2:49PM EDT | 2024-04-19 | 4.45 | 4.40 | 4.55 | +0.36 | +8.80% | 47 | 808 | 32.53% |
| AMZN240621P00110000 | 2023-09-22 1:56PM EDT | 2024-06-21 | 5.45 | 5.55 | 5.70 | -0.17 | -3.02% | 70 | 25,317 | 31.93% |
| AMZN240920P00110000 | 2023-09-22 2:43PM EDT | 2024-09-20 | 6.90 | 6.80 | 6.95 | +0.10 | +1.47% | 1,670 | 7,845 | 30.76% |
| AMZN250117P00110000 | 2023-09-22 3:55PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.50 | +0.03 | +0.36% | 160 | 18,595 | 29.94% |
| AMZN250620P00110000 | 2023-09-22 12:15PM EDT | 2025-06-20 | 9.65 | 10.00 | 10.35 | -0.15 | -1.53% | 165 | 1,706 | 29.38% |
| AMZN251219P00110000 | 2023-09-22 2:33PM EDT | 2025-12-19 | 11.70 | 11.60 | 11.95 | +0.10 | +0.86% | 19 | 10,628 | 28.39% |
| AMZN260116P00110000 | 2023-09-22 3:44PM EDT | 2026-01-16 | 11.90 | 11.75 | 12.40 | +0.25 | +2.15% | 860 | 50 | 28.60% |
© 2023 Yahoo. Todos los derechos reservados.
