Mercados españoles cerrados
S&P 500
3.941,48 +24,84 (+0,63%) Nasdaq
11.649,07 +18,56 (+0,16%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,52 +0,55 (+0,75%) Bitcoin EUR
26.122,66 -170,21 (-0,65%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:130.00
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00130000 | 2023-03-17 9:35AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 897 | 84.38% |
| AMZN230331C00130000 | 2023-03-20 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 774 | 54.69% |
| AMZN230406C00130000 | 2023-03-20 10:25AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 54 | 186 | 50.78% |
| AMZN230414C00130000 | 2023-03-20 1:25PM EDT | 2023-04-14 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 3 | 2,052 | 44.34% |
| AMZN230421C00130000 | 2023-03-20 2:24PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 227 | 27,898 | 41.99% |
| AMZN230428C00130000 | 2023-03-20 1:41PM EDT | 2023-04-28 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 123 | 68 | 44.53% |
| AMZN230519C00130000 | 2023-03-20 1:13PM EDT | 2023-05-19 | 0.33 | 0.33 | 0.34 | -0.14 | -29.79% | 1,238 | 7,966 | 41.65% |
| AMZN230616C00130000 | 2023-03-20 2:21PM EDT | 2023-06-16 | 0.62 | 0.62 | 0.64 | -0.22 | -26.19% | 233 | 28,807 | 39.38% |
| AMZN230721C00130000 | 2023-03-20 1:50PM EDT | 2023-07-21 | 0.96 | 0.98 | 1.02 | -0.36 | -27.27% | 136 | 11,246 | 37.33% |
| AMZN230818C00130000 | 2023-03-20 1:28PM EDT | 2023-08-18 | 1.57 | 1.60 | 1.63 | -0.39 | -19.90% | 43 | 531 | 38.38% |
| AMZN230915C00130000 | 2023-03-20 12:25PM EDT | 2023-09-15 | 1.95 | 2.02 | 2.05 | -0.44 | -18.41% | 378 | 5,972 | 37.83% |
| AMZN231020C00130000 | 2023-03-20 2:29PM EDT | 2023-10-20 | 2.59 | 2.54 | 2.60 | -0.29 | -10.07% | 4 | 8,710 | 37.43% |
| AMZN240119C00130000 | 2023-03-20 1:28PM EDT | 2024-01-19 | 4.15 | 4.20 | 4.30 | -0.70 | -14.43% | 132 | 15,547 | 37.79% |
| AMZN240315C00130000 | 2023-03-17 3:25PM EDT | 2024-03-15 | 5.99 | 5.20 | 5.50 | 0.00 | - | 22 | 2,167 | 38.51% |
| AMZN240621C00130000 | 2023-03-20 2:04PM EDT | 2024-06-21 | 7.08 | 7.05 | 7.30 | -0.72 | -9.23% | 25 | 6,843 | 38.86% |
| AMZN240920C00130000 | 2023-03-20 10:07AM EDT | 2024-09-20 | 8.40 | 8.65 | 8.95 | -1.10 | -11.58% | 7 | 2,600 | 39.27% |
| AMZN250117C00130000 | 2023-03-20 2:31PM EDT | 2025-01-17 | 10.70 | 10.65 | 10.75 | -0.85 | -7.36% | 108 | 4,682 | 39.22% |
| AMZN250620C00130000 | 2023-03-20 1:25PM EDT | 2025-06-20 | 13.00 | 12.85 | 13.30 | -0.60 | -4.41% | 5 | 1,432 | 39.87% |
| AMZN251219C00130000 | 2023-03-20 10:17AM EDT | 2025-12-19 | 15.30 | 15.10 | 16.20 | -1.20 | -7.27% | 3 | 168 | 40.63% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00130000 | 2023-03-16 12:59PM EDT | 2023-03-24 | 29.14 | 32.55 | 33.10 | 0.00 | - | 10 | 13 | 136.52% |
| AMZN230331P00130000 | 2023-02-24 11:14AM EDT | 2023-03-31 | 37.37 | 32.70 | 33.10 | 0.00 | - | 6 | 0 | 67.58% |
| AMZN230406P00130000 | 2023-03-03 10:36AM EDT | 2023-04-06 | 37.05 | 32.70 | 33.10 | 0.00 | - | 4 | 0 | 55.27% |
| AMZN230421P00130000 | 2023-03-20 9:32AM EDT | 2023-04-21 | 32.30 | 32.80 | 33.30 | +0.81 | +2.57% | 1 | 7 | 51.07% |
| AMZN230428P00130000 | 2023-03-16 11:10AM EDT | 2023-04-28 | 30.39 | 32.60 | 33.10 | 0.00 | - | - | 1 | 48.29% |
| AMZN230519P00130000 | 2023-03-09 10:36AM EDT | 2023-05-19 | 35.30 | 32.80 | 33.30 | 0.00 | - | 4 | 11 | 43.90% |
| AMZN230616P00130000 | 2023-03-17 11:44AM EDT | 2023-06-16 | 32.55 | 32.80 | 33.25 | 0.00 | - | 3 | 3,285 | 35.50% |
| AMZN230721P00130000 | 2023-03-17 3:56PM EDT | 2023-07-21 | 31.18 | 32.75 | 33.45 | 0.00 | - | 5 | 50 | 32.81% |
| AMZN230818P00130000 | 2023-03-16 3:14PM EDT | 2023-08-18 | 30.37 | 32.90 | 33.80 | 0.00 | - | 40 | 50 | 33.07% |
| AMZN230915P00130000 | 2023-03-17 10:21AM EDT | 2023-09-15 | 33.60 | 33.10 | 33.75 | +2.00 | +6.33% | 17 | 3,690 | 29.98% |
| AMZN231020P00130000 | 2023-03-20 10:12AM EDT | 2023-10-20 | 34.45 | 33.20 | 33.95 | +2.75 | +8.68% | 20 | 1,424 | 28.89% |
| AMZN240119P00130000 | 2023-03-20 1:35PM EDT | 2024-01-19 | 34.45 | 33.70 | 34.40 | +1.85 | +5.67% | 115 | 10,037 | 26.65% |
| AMZN240315P00130000 | 2023-03-20 9:50AM EDT | 2024-03-15 | 35.20 | 34.35 | 35.00 | -0.23 | -0.65% | 14 | 1,212 | 27.09% |
| AMZN240621P00130000 | 2023-03-15 2:24PM EDT | 2024-06-21 | 35.95 | 34.90 | 35.55 | 0.00 | - | 10 | 7,412 | 25.94% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 2024-09-20 | 38.40 | 35.20 | 36.45 | 0.00 | - | 42 | 519 | 26.30% |
| AMZN250117P00130000 | 2023-03-16 9:58AM EDT | 2025-01-17 | 36.98 | 35.60 | 37.70 | 0.00 | - | 5 | 4,291 | 26.86% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 2025-06-20 | 38.10 | 35.75 | 38.00 | 0.00 | - | 838 | 925 | 24.85% |
| AMZN251219P00130000 | 2023-03-16 1:19PM EDT | 2025-12-19 | 36.05 | 36.80 | 39.85 | 0.00 | - | 2 | 291 | 25.80% |
© 2023 Yahoo. Todos los derechos reservados.
