Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,14-1,81 (-1,83%)
A partir del 02:47PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C001300002023-03-17 9:35AM EDT2023-03-240.010.000.010.00-189784.38%
AMZN230331C001300002023-03-20 9:30AM EDT2023-03-310.010.000.01-0.01-50.00%5077454.69%
AMZN230406C001300002023-03-20 10:25AM EDT2023-04-060.010.010.03-0.03-75.00%5418650.78%
AMZN230414C001300002023-03-20 1:25PM EDT2023-04-140.040.020.03-0.02-33.33%32,05244.34%
AMZN230421C001300002023-03-20 2:24PM EDT2023-04-210.050.040.05-0.02-28.57%22727,89841.99%
AMZN230428C001300002023-03-20 1:41PM EDT2023-04-280.150.140.15-0.04-21.05%1236844.53%
AMZN230519C001300002023-03-20 1:13PM EDT2023-05-190.330.330.34-0.14-29.79%1,2387,96641.65%
AMZN230616C001300002023-03-20 2:21PM EDT2023-06-160.620.620.64-0.22-26.19%23328,80739.38%
AMZN230721C001300002023-03-20 1:50PM EDT2023-07-210.960.981.02-0.36-27.27%13611,24637.33%
AMZN230818C001300002023-03-20 1:28PM EDT2023-08-181.571.601.63-0.39-19.90%4353138.38%
AMZN230915C001300002023-03-20 12:25PM EDT2023-09-151.952.022.05-0.44-18.41%3785,97237.83%
AMZN231020C001300002023-03-20 2:29PM EDT2023-10-202.592.542.60-0.29-10.07%48,71037.43%
AMZN240119C001300002023-03-20 1:28PM EDT2024-01-194.154.204.30-0.70-14.43%13215,54737.79%
AMZN240315C001300002023-03-17 3:25PM EDT2024-03-155.995.205.500.00-222,16738.51%
AMZN240621C001300002023-03-20 2:04PM EDT2024-06-217.087.057.30-0.72-9.23%256,84338.86%
AMZN240920C001300002023-03-20 10:07AM EDT2024-09-208.408.658.95-1.10-11.58%72,60039.27%
AMZN250117C001300002023-03-20 2:31PM EDT2025-01-1710.7010.6510.75-0.85-7.36%1084,68239.22%
AMZN250620C001300002023-03-20 1:25PM EDT2025-06-2013.0012.8513.30-0.60-4.41%51,43239.87%
AMZN251219C001300002023-03-20 10:17AM EDT2025-12-1915.3015.1016.20-1.20-7.27%316840.63%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P001300002023-03-16 12:59PM EDT2023-03-2429.1432.5533.100.00-1013136.52%
AMZN230331P001300002023-02-24 11:14AM EDT2023-03-3137.3732.7033.100.00-6067.58%
AMZN230406P001300002023-03-03 10:36AM EDT2023-04-0637.0532.7033.100.00-4055.27%
AMZN230421P001300002023-03-20 9:32AM EDT2023-04-2132.3032.8033.30+0.81+2.57%1751.07%
AMZN230428P001300002023-03-16 11:10AM EDT2023-04-2830.3932.6033.100.00--148.29%
AMZN230519P001300002023-03-09 10:36AM EDT2023-05-1935.3032.8033.300.00-41143.90%
AMZN230616P001300002023-03-17 11:44AM EDT2023-06-1632.5532.8033.250.00-33,28535.50%
AMZN230721P001300002023-03-17 3:56PM EDT2023-07-2131.1832.7533.450.00-55032.81%
AMZN230818P001300002023-03-16 3:14PM EDT2023-08-1830.3732.9033.800.00-405033.07%
AMZN230915P001300002023-03-17 10:21AM EDT2023-09-1533.6033.1033.75+2.00+6.33%173,69029.98%
AMZN231020P001300002023-03-20 10:12AM EDT2023-10-2034.4533.2033.95+2.75+8.68%201,42428.89%
AMZN240119P001300002023-03-20 1:35PM EDT2024-01-1934.4533.7034.40+1.85+5.67%11510,03726.65%
AMZN240315P001300002023-03-20 9:50AM EDT2024-03-1535.2034.3535.00-0.23-0.65%141,21227.09%
AMZN240621P001300002023-03-15 2:24PM EDT2024-06-2135.9534.9035.550.00-107,41225.94%
AMZN240920P001300002023-03-15 12:26PM EDT2024-09-2038.4035.2036.450.00-4251926.30%
AMZN250117P001300002023-03-16 9:58AM EDT2025-01-1736.9835.6037.700.00-54,29126.86%
AMZN250620P001300002023-03-06 4:59PM EDT2025-06-2038.1035.7538.000.00-83892524.85%
AMZN251219P001300002023-03-16 1:19PM EDT2025-12-1936.0536.8039.850.00-229125.80%