Mercados españoles abiertos en 3 hrs 21 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,980,00 (0,00%)
Al cierre: 04:00PM EDT
126,54 +0,56 (+0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C001350002023-09-27 3:59PM EDT2023-09-290.020.020.03-0.06-75.00%4,06711,11344.92%
AMZN231006C001350002023-09-27 3:59PM EDT2023-10-060.260.260.28-0.12-31.58%8,9644,43832.81%
AMZN231013C001350002023-09-27 3:59PM EDT2023-10-130.670.680.73-0.16-19.28%1,5131,03732.72%
AMZN231020C001350002023-09-27 3:59PM EDT2023-10-201.151.151.19-0.12-9.45%19,12450,47232.67%
AMZN231027C001350002023-09-27 3:59PM EDT2023-10-272.232.212.29-0.18-7.47%1,8921,02838.23%
AMZN231103C001350002023-09-27 3:59PM EDT2023-11-033.233.203.30-0.17-5.00%2,10917141.63%
AMZN231117C001350002023-09-27 3:59PM EDT2023-11-173.963.904.00-0.07-1.74%15,42438,23639.53%
AMZN231215C001350002023-09-27 3:58PM EDT2023-12-155.205.155.25-0.15-2.80%57111,82437.44%
AMZN240119C001350002023-09-27 3:59PM EDT2024-01-196.556.556.65-0.08-1.21%51424,43436.34%
AMZN240216C001350002023-09-27 3:58PM EDT2024-02-168.458.408.55+0.16+1.93%1873,73138.75%
AMZN240315C001350002023-09-27 3:41PM EDT2024-03-159.369.409.55-0.04-0.43%3775,75138.36%
AMZN240419C001350002023-09-27 3:50PM EDT2024-04-1910.7010.5510.70+0.15+1.42%371,66838.01%
AMZN240621C001350002023-09-27 3:22PM EDT2024-06-2113.3013.0013.15+0.35+2.70%1015,24038.94%
AMZN240920C001350002023-09-27 3:07PM EDT2024-09-2016.5015.9516.20+0.65+4.10%1634,31439.76%
AMZN250117C001350002023-09-27 3:08PM EDT2025-01-1720.0019.5019.65+0.50+2.56%814,50340.46%
AMZN250620C001350002023-09-27 3:52PM EDT2025-06-2023.7023.5023.80+0.15+0.64%61,16241.51%
AMZN251219C001350002023-09-27 2:48PM EDT2025-12-1927.9027.6028.10+0.35+1.27%5190142.39%
AMZN260116C001350002023-09-27 11:23AM EDT2026-01-1627.5028.1028.55-0.60-2.14%1935842.28%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P001350002023-09-27 3:58PM EDT2023-09-299.088.859.10-0.05-0.55%4322,87952.93%
AMZN231006P001350002023-09-27 3:58PM EDT2023-10-069.178.709.60-0.22-2.34%3001,75340.43%
AMZN231013P001350002023-09-27 3:50PM EDT2023-10-139.278.8010.15-0.48-4.92%9676838.38%
AMZN231020P001350002023-09-27 3:37PM EDT2023-10-209.659.659.80-0.32-3.21%32941,08127.93%
AMZN231027P001350002023-09-27 2:46PM EDT2023-10-2710.5010.2010.85-0.60-5.41%7974434.38%
AMZN231103P001350002023-09-27 1:47PM EDT2023-11-0311.8211.4011.60-0.06-0.51%509336.55%
AMZN231117P001350002023-09-27 3:22PM EDT2023-11-1711.6811.8512.05-0.40-3.31%80321,98833.86%
AMZN231215P001350002023-09-27 3:34PM EDT2023-12-1512.5512.7012.90-0.45-3.46%27014,66231.21%
AMZN240119P001350002023-09-27 3:52PM EDT2024-01-1913.6213.5013.65-0.08-0.58%16913,18128.85%
AMZN240216P001350002023-09-27 12:52PM EDT2024-02-1615.6314.7514.90+0.51+3.37%62,01630.04%
AMZN240315P001350002023-09-27 12:16PM EDT2024-03-1516.2515.2515.40+1.58+10.77%1224,78828.97%
AMZN240419P001350002023-09-27 2:16PM EDT2024-04-1916.4315.8015.95+0.98+6.34%842,80427.88%
AMZN240621P001350002023-09-27 11:04AM EDT2024-06-2118.0517.0517.30+0.50+2.85%1347,65427.59%
AMZN240920P001350002023-09-27 3:49PM EDT2024-09-2018.6518.4518.75-0.21-1.11%254,79126.78%
AMZN250117P001350002023-09-27 9:43AM EDT2025-01-1719.8120.0520.35-0.39-1.93%14,73026.01%
AMZN250620P001350002023-09-27 9:58AM EDT2025-06-2021.9821.5022.15-0.20-0.90%148625.35%
AMZN251219P001350002023-09-27 2:34PM EDT2025-12-1924.0523.4523.90+0.26+1.09%896824.68%
AMZN260116P001350002023-09-25 12:05PM EDT2026-01-1621.6023.6024.050.00-32424.46%