Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,02+1,26 (+0,71%)
A partir del 11:52AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240301C001100002024-03-01 9:33AM EST2024-03-0166.8967.5068.20+3.32+5.22%425435.94%
AMZN240308C001100002024-02-28 3:35PM EST2024-03-0866.8067.6568.20+3.41+5.38%121154.10%
AMZN240315C001100002024-02-29 3:51PM EST2024-03-1566.2067.8568.450.00-305,228108.01%
AMZN240322C001100002024-02-29 3:22PM EST2024-03-2265.5067.9568.600.00-35197.46%
AMZN240328C001100002024-02-29 3:22PM EST2024-03-2865.6267.8568.750.00-32387.60%
AMZN240419C001100002024-02-27 12:52PM EST2024-04-1963.9568.5069.250.00-11,62779.54%
AMZN240517C001100002024-02-29 3:50PM EST2024-05-1766.9069.0569.850.00-421771.12%
AMZN240621C001100002024-02-29 3:47PM EST2024-06-2170.0069.6570.20+2.68+3.98%53,98663.28%
AMZN240719C001100002024-02-14 10:14AM EST2024-07-1962.5670.0071.050.00-12960.84%
AMZN240920C001100002024-02-27 1:16PM EST2024-09-2067.6071.7572.200.00-14,29457.78%
AMZN241220C001100002024-02-14 12:18PM EST2024-12-2066.3473.3574.200.00-211354.41%
AMZN250117C001100002024-02-28 3:06PM EST2025-01-1770.1574.2074.950.00-44,44954.49%
AMZN250321C001100002024-02-27 1:25PM EST2025-03-2171.5575.2076.200.00-2352.91%
AMZN250620C001100002024-02-29 2:16PM EST2025-06-2075.2577.3578.100.00-101,22952.31%
AMZN250919C001100002024-02-23 12:42PM EST2025-09-1976.3579.0080.050.00-15951.60%
AMZN251219C001100002024-03-01 10:08AM EST2025-12-1980.7580.450.00+2.45+3.13%73,6870.00%
AMZN260116C001100002024-02-29 10:06AM EST2026-01-1679.2881.3582.250.00-419150.98%
AMZN260618C001100002024-02-27 3:07PM EST2026-06-1881.9082.4585.650.00-420652.11%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240301P001100002024-02-23 2:54PM EST2024-03-010.010.000.000.00-173950.00%
AMZN240308P001100002024-02-15 11:40AM EST2024-03-080.020.000.000.00-55,70050.00%
AMZN240315P001100002024-02-29 3:50PM EST2024-03-150.010.000.000.00-1,03329,57650.00%
AMZN240322P001100002024-02-15 11:11AM EST2024-03-220.050.000.000.00-1001,30750.00%
AMZN240328P001100002024-02-26 12:41PM EST2024-03-280.030.000.000.00-1,8241,92525.00%
AMZN240419P001100002024-03-01 11:20AM EST2024-04-190.020.000.00-0.01-33.33%114,74025.00%
AMZN240517P001100002024-02-29 2:07PM EST2024-05-170.130.000.000.00-11,50125.00%
AMZN240621P001100002024-03-01 11:21AM EST2024-06-210.220.200.00-0.01-4.35%93223,88112.50%
AMZN240719P001100002024-02-29 10:07AM EST2024-07-190.320.000.000.00-13,12412.50%
AMZN240816P001100002024-02-28 3:49PM EST2024-08-160.600.000.000.00-72412.50%
AMZN240920P001100002024-03-01 10:00AM EST2024-09-200.700.670.00-0.03-4.11%1111,63912.50%
AMZN241018P001100002024-02-28 10:47AM EST2024-10-180.920.000.000.00-12112.50%
AMZN241115P001100002024-02-21 9:39AM EST2024-11-151.481.130.000.00-130312.50%
AMZN241220P001100002024-02-27 3:45PM EST2024-12-201.551.360.000.00-1041412.50%
AMZN250117P001100002024-03-01 10:16AM EST2025-01-171.591.571.60-0.07-4.22%120,54735.79%
AMZN250321P001100002024-02-28 2:42PM EST2025-03-212.272.040.000.00-1912.50%
AMZN250620P001100002024-03-01 11:32AM EST2025-06-202.752.752.82-0.25-8.33%1803,85734.13%
AMZN250919P001100002024-02-27 1:31PM EST2025-09-193.853.453.550.00-19933.46%
AMZN251219P001100002024-02-28 3:11PM EST2025-12-194.584.150.000.00-2310,5906.25%
AMZN260116P001100002024-03-01 10:53AM EST2026-01-164.350.004.45-0.20-4.40%33,81832.66%
AMZN260618P001100002024-03-01 10:41AM EST2026-06-185.500.005.60-0.15-2.65%12,16631.92%