Mercados españoles abiertos en 5 hrs 57 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,03-0,70 (-0,47%)
Al cierre: 04:00PM EST
146,88 -0,15 (-0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231201C001200002023-11-28 10:04AM EST2023-12-0127.5926.7527.20-1.40-4.83%32321119.53%
AMZN231208C001200002023-11-27 10:38AM EST2023-12-0829.0426.9027.550.00-14366.99%
AMZN231215C001200002023-11-28 3:28PM EST2023-12-1527.5127.1027.75-0.49-1.75%2,06443,38658.94%
AMZN231222C001200002023-11-27 10:15AM EST2023-12-2227.8527.2028.10-1.63-5.53%1033054.83%
AMZN231229C001200002023-11-27 12:11PM EST2023-12-2927.6027.2528.40-1.99-6.73%222351.27%
AMZN240119C001200002023-11-28 3:59PM EST2024-01-1928.3728.0528.60-0.79-2.71%3832,68347.90%
AMZN240216C001200002023-11-28 3:40PM EST2024-02-1629.4529.3530.25-1.20-3.92%276,26949.52%
AMZN240315C001200002023-11-28 11:32AM EST2024-03-1530.4030.6030.80-1.07-3.40%46,41045.38%
AMZN240419C001200002023-11-28 3:51PM EST2024-04-1932.0031.8532.00-1.81-5.35%621,90744.36%
AMZN240621C001200002023-11-28 3:44PM EST2024-06-2134.2234.4034.55-1.53-4.28%535,51745.03%
AMZN240719C001200002023-11-21 10:18AM EST2024-07-1931.4335.2535.550.00-11545.08%
AMZN240920C001200002023-11-28 3:30PM EST2024-09-2037.2537.5037.70-1.65-4.24%771,34345.29%
AMZN250117C001200002023-11-28 2:52PM EST2025-01-1741.2041.1541.40-1.25-2.94%214,56145.70%
AMZN250620C001200002023-11-28 9:48AM EST2025-06-2045.1045.3545.65-2.25-4.75%21,92246.19%
AMZN250919C001200002023-11-21 3:22PM EST2025-09-1945.3747.4047.800.00-22046.23%
AMZN251219C001200002023-11-27 1:56PM EST2025-12-1950.1949.5549.95-1.12-2.18%32,07246.47%
AMZN260116C001200002023-11-27 3:32PM EST2026-01-1651.5049.9050.400.00-2968546.27%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231201P001200002023-11-28 2:38PM EST2023-12-010.010.000.010.00-63,46578.13%
AMZN231208P001200002023-11-28 10:54AM EST2023-12-080.010.010.02-0.02-66.67%552,67748.44%
AMZN231215P001200002023-11-28 3:58PM EST2023-12-150.050.040.05-0.01-16.67%2,16152,55041.80%
AMZN231222P001200002023-11-28 2:22PM EST2023-12-220.070.060.080.00-21572937.50%
AMZN231229P001200002023-11-28 1:49PM EST2023-12-290.120.100.12+0.02+20.00%2749035.16%
AMZN240105P001200002023-11-28 2:37PM EST2024-01-050.170.150.17+0.02+13.33%47933.59%
AMZN240119P001200002023-11-28 3:53PM EST2024-01-190.290.280.30-0.01-3.33%1,44561,11831.89%
AMZN240216P001200002023-11-28 2:16PM EST2024-02-161.111.101.13+0.03+2.78%5457,92935.07%
AMZN240315P001200002023-11-28 3:44PM EST2024-03-151.611.571.60+0.11+7.33%3613,89833.45%
AMZN240419P001200002023-11-28 2:49PM EST2024-04-192.182.162.22+0.07+3.32%226,20332.36%
AMZN240621P001200002023-11-28 12:30PM EST2024-06-213.613.553.65+0.06+1.69%530,34032.45%
AMZN240719P001200002023-11-28 3:38PM EST2024-07-194.023.954.05+0.17+4.42%49231.77%
AMZN240920P001200002023-11-28 1:38PM EST2024-09-205.255.155.25+0.20+3.96%5227,32931.57%
AMZN250117P001200002023-11-28 1:49PM EST2025-01-177.107.007.15+0.23+3.35%46511,59530.91%
AMZN250620P001200002023-11-28 9:34AM EST2025-06-209.269.159.35+0.36+4.04%1079030.39%
AMZN250919P001200002023-11-21 10:26AM EST2025-09-1911.4510.2010.450.00-11630.02%
AMZN251219P001200002023-11-28 12:46PM EST2025-12-1911.3011.1011.50-0.07-0.62%211,57929.74%
AMZN260116P001200002023-11-28 11:53AM EST2026-01-1611.3011.3011.60+0.15+1.35%32,18329.35%