Mercados españoles abiertos en 5 hrs 57 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.361,91 -46,48 (-0,14%) Dólar/Euro
1,1007 +0,0008 (+0,08%) Petróleo Brent
81,87 +0,19 (+0,23%) Bitcoin EUR
34.481,79 +684,08 (+2,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:120.00
Llamadaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00120000 | 2023-11-28 10:04AM EST | 2023-12-01 | 27.59 | 26.75 | 27.20 | -1.40 | -4.83% | 32 | 321 | 119.53% |
| AMZN231208C00120000 | 2023-11-27 10:38AM EST | 2023-12-08 | 29.04 | 26.90 | 27.55 | 0.00 | - | 1 | 43 | 66.99% |
| AMZN231215C00120000 | 2023-11-28 3:28PM EST | 2023-12-15 | 27.51 | 27.10 | 27.75 | -0.49 | -1.75% | 2,064 | 43,386 | 58.94% |
| AMZN231222C00120000 | 2023-11-27 10:15AM EST | 2023-12-22 | 27.85 | 27.20 | 28.10 | -1.63 | -5.53% | 10 | 330 | 54.83% |
| AMZN231229C00120000 | 2023-11-27 12:11PM EST | 2023-12-29 | 27.60 | 27.25 | 28.40 | -1.99 | -6.73% | 2 | 223 | 51.27% |
| AMZN240119C00120000 | 2023-11-28 3:59PM EST | 2024-01-19 | 28.37 | 28.05 | 28.60 | -0.79 | -2.71% | 38 | 32,683 | 47.90% |
| AMZN240216C00120000 | 2023-11-28 3:40PM EST | 2024-02-16 | 29.45 | 29.35 | 30.25 | -1.20 | -3.92% | 27 | 6,269 | 49.52% |
| AMZN240315C00120000 | 2023-11-28 11:32AM EST | 2024-03-15 | 30.40 | 30.60 | 30.80 | -1.07 | -3.40% | 4 | 6,410 | 45.38% |
| AMZN240419C00120000 | 2023-11-28 3:51PM EST | 2024-04-19 | 32.00 | 31.85 | 32.00 | -1.81 | -5.35% | 62 | 1,907 | 44.36% |
| AMZN240621C00120000 | 2023-11-28 3:44PM EST | 2024-06-21 | 34.22 | 34.40 | 34.55 | -1.53 | -4.28% | 53 | 5,517 | 45.03% |
| AMZN240719C00120000 | 2023-11-21 10:18AM EST | 2024-07-19 | 31.43 | 35.25 | 35.55 | 0.00 | - | 1 | 15 | 45.08% |
| AMZN240920C00120000 | 2023-11-28 3:30PM EST | 2024-09-20 | 37.25 | 37.50 | 37.70 | -1.65 | -4.24% | 77 | 1,343 | 45.29% |
| AMZN250117C00120000 | 2023-11-28 2:52PM EST | 2025-01-17 | 41.20 | 41.15 | 41.40 | -1.25 | -2.94% | 21 | 4,561 | 45.70% |
| AMZN250620C00120000 | 2023-11-28 9:48AM EST | 2025-06-20 | 45.10 | 45.35 | 45.65 | -2.25 | -4.75% | 2 | 1,922 | 46.19% |
| AMZN250919C00120000 | 2023-11-21 3:22PM EST | 2025-09-19 | 45.37 | 47.40 | 47.80 | 0.00 | - | 2 | 20 | 46.23% |
| AMZN251219C00120000 | 2023-11-27 1:56PM EST | 2025-12-19 | 50.19 | 49.55 | 49.95 | -1.12 | -2.18% | 3 | 2,072 | 46.47% |
| AMZN260116C00120000 | 2023-11-27 3:32PM EST | 2026-01-16 | 51.50 | 49.90 | 50.40 | 0.00 | - | 29 | 685 | 46.27% |
Ventaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00120000 | 2023-11-28 2:38PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,465 | 78.13% |
| AMZN231208P00120000 | 2023-11-28 10:54AM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 2,677 | 48.44% |
| AMZN231215P00120000 | 2023-11-28 3:58PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,161 | 52,550 | 41.80% |
| AMZN231222P00120000 | 2023-11-28 2:22PM EST | 2023-12-22 | 0.07 | 0.06 | 0.08 | 0.00 | - | 215 | 729 | 37.50% |
| AMZN231229P00120000 | 2023-11-28 1:49PM EST | 2023-12-29 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 27 | 490 | 35.16% |
| AMZN240105P00120000 | 2023-11-28 2:37PM EST | 2024-01-05 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 47 | 9 | 33.59% |
| AMZN240119P00120000 | 2023-11-28 3:53PM EST | 2024-01-19 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 1,445 | 61,118 | 31.89% |
| AMZN240216P00120000 | 2023-11-28 2:16PM EST | 2024-02-16 | 1.11 | 1.10 | 1.13 | +0.03 | +2.78% | 545 | 7,929 | 35.07% |
| AMZN240315P00120000 | 2023-11-28 3:44PM EST | 2024-03-15 | 1.61 | 1.57 | 1.60 | +0.11 | +7.33% | 36 | 13,898 | 33.45% |
| AMZN240419P00120000 | 2023-11-28 2:49PM EST | 2024-04-19 | 2.18 | 2.16 | 2.22 | +0.07 | +3.32% | 22 | 6,203 | 32.36% |
| AMZN240621P00120000 | 2023-11-28 12:30PM EST | 2024-06-21 | 3.61 | 3.55 | 3.65 | +0.06 | +1.69% | 5 | 30,340 | 32.45% |
| AMZN240719P00120000 | 2023-11-28 3:38PM EST | 2024-07-19 | 4.02 | 3.95 | 4.05 | +0.17 | +4.42% | 4 | 92 | 31.77% |
| AMZN240920P00120000 | 2023-11-28 1:38PM EST | 2024-09-20 | 5.25 | 5.15 | 5.25 | +0.20 | +3.96% | 522 | 7,329 | 31.57% |
| AMZN250117P00120000 | 2023-11-28 1:49PM EST | 2025-01-17 | 7.10 | 7.00 | 7.15 | +0.23 | +3.35% | 465 | 11,595 | 30.91% |
| AMZN250620P00120000 | 2023-11-28 9:34AM EST | 2025-06-20 | 9.26 | 9.15 | 9.35 | +0.36 | +4.04% | 10 | 790 | 30.39% |
| AMZN250919P00120000 | 2023-11-21 10:26AM EST | 2025-09-19 | 11.45 | 10.20 | 10.45 | 0.00 | - | 1 | 16 | 30.02% |
| AMZN251219P00120000 | 2023-11-28 12:46PM EST | 2025-12-19 | 11.30 | 11.10 | 11.50 | -0.07 | -0.62% | 21 | 1,579 | 29.74% |
| AMZN260116P00120000 | 2023-11-28 11:53AM EST | 2026-01-16 | 11.30 | 11.30 | 11.60 | +0.15 | +1.35% | 3 | 2,183 | 29.35% |
© 2023 Yahoo. Todos los derechos reservados.