Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,12+1,14 (+0,90%)
Al cierre: 04:00PM EDT
127,11 -0,01 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006C001300002023-09-29 3:59PM EDT2023-10-060.910.900.94+0.03+3.41%22,41616,47329.13%
AMZN231013C001300002023-09-29 3:59PM EDT2023-10-131.731.741.81+0.06+3.59%3,0742,45630.23%
AMZN231020C001300002023-09-29 3:59PM EDT2023-10-202.482.502.56+0.15+6.44%6,59734,23231.13%
AMZN231027C001300002023-09-29 3:50PM EDT2023-10-274.114.054.20+0.39+10.48%9101,80738.88%
AMZN231103C001300002023-09-29 3:55PM EDT2023-11-035.195.105.25+0.24+4.85%6551,16441.52%
AMZN231110C001300002023-09-28 3:44PM EDT2023-11-105.305.105.35+5.30-22-38.49%
AMZN231117C001300002023-09-29 3:59PM EDT2023-11-175.976.006.10+0.32+5.66%1,37120,45239.69%
AMZN231215C001300002023-09-29 3:59PM EDT2023-12-157.507.407.55+0.40+5.63%59811,44037.89%
AMZN240119C001300002023-09-29 3:54PM EDT2024-01-199.109.009.10+0.52+6.06%54122,87436.94%
AMZN240216C001300002023-09-29 3:59PM EDT2024-02-1611.0010.9511.10+0.49+4.66%1883,22839.40%
AMZN240315C001300002023-09-29 3:08PM EDT2024-03-1512.0512.0012.15+0.48+4.15%1275,39539.03%
AMZN240419C001300002023-09-29 3:41PM EDT2024-04-1913.4713.2013.40+0.72+5.65%211,69838.81%
AMZN240621C001300002023-09-29 3:55PM EDT2024-06-2115.8015.7516.00+0.49+3.20%438,02039.93%
AMZN240920C001300002023-09-29 12:47PM EDT2024-09-2019.1018.7519.15+0.90+4.95%125,03340.80%
AMZN250117C001300002023-09-29 3:43PM EDT2025-01-1722.6822.3522.60+0.93+4.28%16418,97141.37%
AMZN250620C001300002023-09-29 2:55PM EDT2025-06-2026.7526.4026.85+0.85+3.28%322,05342.48%
AMZN251219C001300002023-09-29 1:51PM EDT2025-12-1930.5830.4531.10+0.48+1.59%81,96343.24%
AMZN260116C001300002023-09-29 3:38PM EDT2026-01-1631.3530.9031.70+0.65+2.12%1041,91243.32%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006P001300002023-09-29 3:59PM EDT2023-10-063.643.553.70-1.11-23.37%3,3752,46827.15%
AMZN231013P001300002023-09-29 3:53PM EDT2023-10-134.254.304.50-1.10-20.56%26794328.17%
AMZN231020P001300002023-09-29 3:57PM EDT2023-10-205.024.905.05-0.88-14.92%92129,19227.81%
AMZN231027P001300002023-09-29 3:39PM EDT2023-10-276.256.356.55-0.75-10.71%9976935.06%
AMZN231103P001300002023-09-29 2:37PM EDT2023-11-037.657.257.45-0.43-5.32%1935537.17%
AMZN231110P001300002023-09-28 2:25PM EDT2023-11-108.358.358.55+8.35-1-40.37%
AMZN231117P001300002023-09-29 3:50PM EDT2023-11-177.917.908.05-0.82-9.39%1,39531,88234.67%
AMZN231215P001300002023-09-29 3:52PM EDT2023-12-158.558.859.00-1.05-10.94%1,9128,21431.75%
AMZN240119P001300002023-09-29 3:55PM EDT2024-01-1910.009.809.90-0.45-4.31%96622,88129.54%
AMZN240216P001300002023-09-29 2:59PM EDT2024-02-1611.1011.1511.30-0.80-6.72%2054,11530.88%
AMZN240315P001300002023-09-29 2:56PM EDT2024-03-1511.7511.6511.85-0.75-6.00%576,90829.80%
AMZN240419P001300002023-09-29 1:21PM EDT2024-04-1912.7012.3512.50-0.50-3.79%3393,56028.83%
AMZN240621P001300002023-09-29 3:52PM EDT2024-06-2113.5113.6514.00-0.84-5.85%5712,92528.65%
AMZN240920P001300002023-09-29 9:33AM EDT2024-09-2014.9515.2015.60-0.98-6.15%25,85927.93%
AMZN250117P001300002023-09-29 3:43PM EDT2025-01-1717.0016.9017.30-0.45-2.58%1616,49227.13%
AMZN250620P001300002023-09-27 2:18PM EDT2025-06-2019.7518.5019.150.00-2051,72226.38%
AMZN251219P001300002023-09-29 11:20AM EDT2025-12-1920.3020.2021.00-1.45-6.67%493125.71%
AMZN260116P001300002023-09-28 11:12AM EDT2026-01-1621.6920.2521.200.00-144025.54%