Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,38+0,40 (+0,32%)
A partir del 03:19PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C001150002023-09-27 3:02PM EDT2023-09-2911.4511.4011.50-0.15-1.29%5421255.27%
AMZN231006C001150002023-09-27 1:45PM EDT2023-10-0611.1011.6511.75-0.30-2.63%4337943.02%
AMZN231013C001150002023-09-27 11:33AM EDT2023-10-1311.1512.1012.20-2.13-16.04%278441.65%
AMZN231020C001150002023-09-27 2:51PM EDT2023-10-2012.4012.6512.70-0.02-0.16%745,39941.50%
AMZN231027C001150002023-09-27 2:51PM EDT2023-10-2713.3013.4514.05+0.05+0.38%136449.41%
AMZN231117C001150002023-09-27 3:02PM EDT2023-11-1715.2015.1015.25+0.23+1.54%1152,67246.07%
AMZN231215C001150002023-09-27 2:36PM EDT2023-12-1516.0016.3516.50-0.33-2.02%1391,04943.46%
AMZN240119C001150002023-09-27 2:48PM EDT2024-01-1917.6717.8018.00+0.37+2.14%1132,16742.37%
AMZN240216C001150002023-09-27 1:21PM EDT2024-02-1618.5319.4519.65-0.54-2.83%1763643.92%
AMZN240315C001150002023-09-27 1:47PM EDT2024-03-1520.1520.4520.65-0.12-0.59%926,19143.40%
AMZN240419C001150002023-09-27 9:30AM EDT2024-04-1920.3521.6521.85-0.74-3.51%423843.06%
AMZN240621C001150002023-09-27 1:56PM EDT2024-06-2123.3023.9524.15-0.19-0.81%1646,18343.55%
AMZN240920C001150002023-09-27 2:30PM EDT2024-09-2026.2526.7026.85-0.23-0.87%3365143.57%
AMZN250117C001150002023-09-27 2:05PM EDT2025-01-1729.2030.0530.20-0.45-1.52%33,38144.15%
AMZN250620C001150002023-09-26 3:38PM EDT2025-06-2033.3033.7534.200.00-485245.06%
AMZN251219C001150002023-09-26 3:36PM EDT2025-12-1937.1037.6038.100.00-2771345.48%
AMZN260116C001150002023-09-27 12:03PM EDT2026-01-1637.0038.0538.50-0.50-1.33%121745.30%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P001150002023-09-27 2:55PM EDT2023-09-290.020.010.02-0.04-66.67%5703,47846.09%
AMZN231006P001150002023-09-27 2:56PM EDT2023-10-060.270.250.27-0.10-27.03%8641,54939.75%
AMZN231013P001150002023-09-27 2:38PM EDT2023-10-130.580.570.59-0.13-18.31%19586037.57%
AMZN231020P001150002023-09-27 3:02PM EDT2023-10-200.930.910.92-0.11-10.58%1,26222,43136.43%
AMZN231027P001150002023-09-27 3:03PM EDT2023-10-271.681.661.70-0.21-11.11%2961,27440.41%
AMZN231103P001150002023-09-27 2:58PM EDT2023-11-032.442.352.40-0.09-3.56%2621,09942.44%
AMZN231117P001150002023-09-27 3:00PM EDT2023-11-172.982.912.93-0.06-1.97%97219,95639.92%
AMZN231215P001150002023-09-27 2:58PM EDT2023-12-153.753.653.75-0.15-3.85%5606,32336.52%
AMZN240119P001150002023-09-27 3:02PM EDT2024-01-194.554.504.55-0.15-3.19%59451,06533.88%
AMZN240216P001150002023-09-27 11:50AM EDT2024-02-166.235.655.75+0.28+4.71%2201,96234.85%
AMZN240315P001150002023-09-27 3:01PM EDT2024-03-156.206.206.30-0.25-3.88%3775,36633.70%
AMZN240419P001150002023-09-27 1:51PM EDT2024-04-197.106.656.75+0.10+1.43%2022,79632.07%
AMZN240621P001150002023-09-27 2:43PM EDT2024-06-218.057.908.05-0.08-0.98%38313,13931.46%
AMZN240920P001150002023-09-27 12:47PM EDT2024-09-209.759.309.45+0.43+4.61%4077,04730.33%
AMZN250117P001150002023-09-26 3:23PM EDT2025-01-1711.1510.8511.050.00-14211,06629.37%
AMZN250620P001150002023-09-26 3:38PM EDT2025-06-2012.9512.6012.750.00-7021,58828.38%
AMZN251219P001150002023-09-27 10:56AM EDT2025-12-1914.9514.3014.55+1.80+13.69%610,42027.64%
AMZN260116P001150002023-09-27 10:55AM EDT2026-01-1615.1514.4514.65+1.00+7.07%41227.32%