Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,20+2,08 (+1,64%)
A partir del 11:53AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006C001400002023-10-02 11:34AM EDT2023-10-060.030.030.04-0.01-25.00%1,132033.59%
AMZN231013C001400002023-10-02 11:34AM EDT2023-10-130.240.240.25+0.08+50.00%1,0162,99030.71%
AMZN231020C001400002023-10-02 11:35AM EDT2023-10-200.590.580.59+0.20+51.28%1,98056,06930.71%
AMZN231027C001400002023-10-02 11:37AM EDT2023-10-271.611.581.64+0.42+35.29%399037.77%
AMZN231103C001400002023-10-02 11:37AM EDT2023-11-032.502.442.51+0.49+24.38%124040.55%
AMZN231110C001400002023-10-02 11:22AM EDT2023-11-103.052.832.96+0.84+38.01%35-39.93%
AMZN231117C001400002023-10-02 11:37AM EDT2023-11-173.153.153.25+0.64+25.50%621038.64%
AMZN231215C001400002023-10-02 11:36AM EDT2023-12-154.524.454.50+0.75+19.89%1,518036.51%
AMZN240119C001400002023-10-02 11:23AM EDT2024-01-196.176.006.05+1.19+23.90%626035.97%
AMZN240216C001400002023-10-02 11:32AM EDT2024-02-168.028.008.10+1.27+18.81%8,139038.81%
AMZN240315C001400002023-10-02 11:37AM EDT2024-03-158.968.959.05+0.96+12.00%24913,36738.18%
AMZN240419C001400002023-10-02 11:30AM EDT2024-04-1910.3810.3010.40+1.33+14.70%43038.27%
AMZN240621C001400002023-10-02 11:24AM EDT2024-06-2113.0512.7512.75+1.70+14.98%37038.78%
AMZN240920C001400002023-10-02 10:02AM EDT2024-09-2015.5015.8015.95+0.94+6.46%1039.74%
AMZN250117C001400002023-10-02 11:01AM EDT2025-01-1719.2519.5019.70+1.17+6.47%29040.78%
AMZN250620C001400002023-10-02 11:13AM EDT2025-06-2023.8023.8524.15+1.02+4.48%115,82742.04%
AMZN251219C001400002023-10-02 11:22AM EDT2025-12-1928.5328.4028.75+1.76+6.57%86043.09%
AMZN260116C001400002023-10-02 10:56AM EDT2026-01-1628.6328.7029.20+1.83+6.83%1441042.95%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006P001400002023-09-29 1:27PM EDT2023-10-0610.8510.0510.20-2.25-17.18%200.00%
AMZN231013P001400002023-10-02 10:52AM EDT2023-10-1310.5810.3010.45-2.53-19.30%10300.00%
AMZN231020P001400002023-10-02 11:12AM EDT2023-10-2010.1510.4010.55-2.96-22.58%1700.00%
AMZN231027P001400002023-10-02 10:16AM EDT2023-10-2712.1711.3011.55-0.90-6.89%4028.35%
AMZN231103P001400002023-10-02 11:16AM EDT2023-11-0312.0512.0012.20-2.07-14.66%1031.47%
AMZN231117P001400002023-10-02 11:31AM EDT2023-11-1712.3512.6012.70-1.74-12.35%60029.93%
AMZN231215P001400002023-10-02 11:13AM EDT2023-12-1513.5513.4513.55-1.50-9.97%136,65228.13%
AMZN240119P001400002023-10-02 11:35AM EDT2024-01-1914.1514.0514.20-1.70-10.73%3813,89125.87%
AMZN240216P001400002023-10-02 11:36AM EDT2024-02-1615.5515.4015.60-1.60-9.33%993,79127.96%
AMZN240315P001400002023-09-29 12:10PM EDT2024-03-1516.8016.0016.10-0.39-2.27%2027.03%
AMZN240419P001400002023-09-29 2:37PM EDT2024-04-1917.3016.4516.70-1.18-6.39%1026.23%
AMZN240621P001400002023-10-02 11:30AM EDT2024-06-2117.7017.8517.95-1.20-6.35%44025.86%
AMZN240920P001400002023-09-28 12:31PM EDT2024-09-2021.4319.4019.550.00-14025.53%
AMZN250117P001400002023-10-02 10:18AM EDT2025-01-1721.7521.0521.25-1.00-4.40%8025.03%
AMZN250620P001400002023-09-28 9:43AM EDT2025-06-2026.2022.8523.400.00-45024.95%
AMZN251219P001400002023-09-29 10:24AM EDT2025-12-1925.6524.5025.000.00-33024.07%
AMZN260116P001400002023-10-02 11:16AM EDT2026-01-1625.0024.7525.20-0.75-2.91%6023.92%