Mercados españoles abiertos en 3 hrs 21 min
S&P 500
4.274,51 +0,98 (+0,02%) Nasdaq
13.092,85 +29,25 (+0,22%) NIKKEI 225
31.813,01 -558,89 (-1,73%) Dólar/Euro
1,0506 -0,0069 (-0,65%) Petróleo Brent
97,28 +0,73 (+0,76%) Bitcoin EUR
25.089,23 +93,08 (+0,37%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:135.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00135000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 4,067 | 11,113 | 44.92% |
| AMZN231006C00135000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.26 | 0.26 | 0.28 | -0.12 | -31.58% | 8,964 | 4,438 | 32.81% |
| AMZN231013C00135000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 0.67 | 0.68 | 0.73 | -0.16 | -19.28% | 1,513 | 1,037 | 32.72% |
| AMZN231020C00135000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 1.15 | 1.15 | 1.19 | -0.12 | -9.45% | 19,124 | 50,472 | 32.67% |
| AMZN231027C00135000 | 2023-09-27 3:59PM EDT | 2023-10-27 | 2.23 | 2.21 | 2.29 | -0.18 | -7.47% | 1,892 | 1,028 | 38.23% |
| AMZN231103C00135000 | 2023-09-27 3:59PM EDT | 2023-11-03 | 3.23 | 3.20 | 3.30 | -0.17 | -5.00% | 2,109 | 171 | 41.63% |
| AMZN231117C00135000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 3.96 | 3.90 | 4.00 | -0.07 | -1.74% | 15,424 | 38,236 | 39.53% |
| AMZN231215C00135000 | 2023-09-27 3:58PM EDT | 2023-12-15 | 5.20 | 5.15 | 5.25 | -0.15 | -2.80% | 571 | 11,824 | 37.44% |
| AMZN240119C00135000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 6.55 | 6.55 | 6.65 | -0.08 | -1.21% | 514 | 24,434 | 36.34% |
| AMZN240216C00135000 | 2023-09-27 3:58PM EDT | 2024-02-16 | 8.45 | 8.40 | 8.55 | +0.16 | +1.93% | 187 | 3,731 | 38.75% |
| AMZN240315C00135000 | 2023-09-27 3:41PM EDT | 2024-03-15 | 9.36 | 9.40 | 9.55 | -0.04 | -0.43% | 377 | 5,751 | 38.36% |
| AMZN240419C00135000 | 2023-09-27 3:50PM EDT | 2024-04-19 | 10.70 | 10.55 | 10.70 | +0.15 | +1.42% | 37 | 1,668 | 38.01% |
| AMZN240621C00135000 | 2023-09-27 3:22PM EDT | 2024-06-21 | 13.30 | 13.00 | 13.15 | +0.35 | +2.70% | 101 | 5,240 | 38.94% |
| AMZN240920C00135000 | 2023-09-27 3:07PM EDT | 2024-09-20 | 16.50 | 15.95 | 16.20 | +0.65 | +4.10% | 163 | 4,314 | 39.76% |
| AMZN250117C00135000 | 2023-09-27 3:08PM EDT | 2025-01-17 | 20.00 | 19.50 | 19.65 | +0.50 | +2.56% | 81 | 4,503 | 40.46% |
| AMZN250620C00135000 | 2023-09-27 3:52PM EDT | 2025-06-20 | 23.70 | 23.50 | 23.80 | +0.15 | +0.64% | 6 | 1,162 | 41.51% |
| AMZN251219C00135000 | 2023-09-27 2:48PM EDT | 2025-12-19 | 27.90 | 27.60 | 28.10 | +0.35 | +1.27% | 51 | 901 | 42.39% |
| AMZN260116C00135000 | 2023-09-27 11:23AM EDT | 2026-01-16 | 27.50 | 28.10 | 28.55 | -0.60 | -2.14% | 19 | 358 | 42.28% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00135000 | 2023-09-27 3:58PM EDT | 2023-09-29 | 9.08 | 8.85 | 9.10 | -0.05 | -0.55% | 432 | 2,879 | 52.93% |
| AMZN231006P00135000 | 2023-09-27 3:58PM EDT | 2023-10-06 | 9.17 | 8.70 | 9.60 | -0.22 | -2.34% | 300 | 1,753 | 40.43% |
| AMZN231013P00135000 | 2023-09-27 3:50PM EDT | 2023-10-13 | 9.27 | 8.80 | 10.15 | -0.48 | -4.92% | 96 | 768 | 38.38% |
| AMZN231020P00135000 | 2023-09-27 3:37PM EDT | 2023-10-20 | 9.65 | 9.65 | 9.80 | -0.32 | -3.21% | 329 | 41,081 | 27.93% |
| AMZN231027P00135000 | 2023-09-27 2:46PM EDT | 2023-10-27 | 10.50 | 10.20 | 10.85 | -0.60 | -5.41% | 79 | 744 | 34.38% |
| AMZN231103P00135000 | 2023-09-27 1:47PM EDT | 2023-11-03 | 11.82 | 11.40 | 11.60 | -0.06 | -0.51% | 50 | 93 | 36.55% |
| AMZN231117P00135000 | 2023-09-27 3:22PM EDT | 2023-11-17 | 11.68 | 11.85 | 12.05 | -0.40 | -3.31% | 803 | 21,988 | 33.86% |
| AMZN231215P00135000 | 2023-09-27 3:34PM EDT | 2023-12-15 | 12.55 | 12.70 | 12.90 | -0.45 | -3.46% | 270 | 14,662 | 31.21% |
| AMZN240119P00135000 | 2023-09-27 3:52PM EDT | 2024-01-19 | 13.62 | 13.50 | 13.65 | -0.08 | -0.58% | 169 | 13,181 | 28.85% |
| AMZN240216P00135000 | 2023-09-27 12:52PM EDT | 2024-02-16 | 15.63 | 14.75 | 14.90 | +0.51 | +3.37% | 6 | 2,016 | 30.04% |
| AMZN240315P00135000 | 2023-09-27 12:16PM EDT | 2024-03-15 | 16.25 | 15.25 | 15.40 | +1.58 | +10.77% | 122 | 4,788 | 28.97% |
| AMZN240419P00135000 | 2023-09-27 2:16PM EDT | 2024-04-19 | 16.43 | 15.80 | 15.95 | +0.98 | +6.34% | 84 | 2,804 | 27.88% |
| AMZN240621P00135000 | 2023-09-27 11:04AM EDT | 2024-06-21 | 18.05 | 17.05 | 17.30 | +0.50 | +2.85% | 134 | 7,654 | 27.59% |
| AMZN240920P00135000 | 2023-09-27 3:49PM EDT | 2024-09-20 | 18.65 | 18.45 | 18.75 | -0.21 | -1.11% | 25 | 4,791 | 26.78% |
| AMZN250117P00135000 | 2023-09-27 9:43AM EDT | 2025-01-17 | 19.81 | 20.05 | 20.35 | -0.39 | -1.93% | 1 | 4,730 | 26.01% |
| AMZN250620P00135000 | 2023-09-27 9:58AM EDT | 2025-06-20 | 21.98 | 21.50 | 22.15 | -0.20 | -0.90% | 1 | 486 | 25.35% |
| AMZN251219P00135000 | 2023-09-27 2:34PM EDT | 2025-12-19 | 24.05 | 23.45 | 23.90 | +0.26 | +1.09% | 8 | 968 | 24.68% |
| AMZN260116P00135000 | 2023-09-25 12:05PM EDT | 2026-01-16 | 21.60 | 23.60 | 24.05 | 0.00 | - | 3 | 24 | 24.46% |
© 2023 Yahoo. Todos los derechos reservados.
