Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.941,63 -38,08 (-0,15%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00145000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,204 | 7,040 | 38.67% |
| AMZN231006C00145000 | 2023-09-22 3:44PM EDT | 2023-10-06 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 456 | 2,017 | 32.13% |
| AMZN231013C00145000 | 2023-09-22 3:47PM EDT | 2023-10-13 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 271 | 1,260 | 30.23% |
| AMZN231020C00145000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.39 | 0.38 | 0.41 | -0.09 | -18.75% | 4,384 | 48,905 | 29.81% |
| AMZN231027C00145000 | 2023-09-22 3:54PM EDT | 2023-10-27 | 0.91 | 0.87 | 0.99 | -0.14 | -13.33% | 302 | 1,531 | 34.06% |
| AMZN231117C00145000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 2.18 | 2.16 | 2.20 | -0.16 | -6.84% | 1,855 | 38,951 | 35.83% |
| AMZN231215C00145000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 3.13 | 3.10 | 3.20 | -0.22 | -6.57% | 806 | 13,234 | 34.38% |
| AMZN240119C00145000 | 2023-09-22 3:48PM EDT | 2024-01-19 | 4.30 | 4.25 | 4.35 | -0.25 | -5.49% | 491 | 12,958 | 33.46% |
| AMZN240216C00145000 | 2023-09-22 3:36PM EDT | 2024-02-16 | 6.20 | 5.95 | 6.10 | -0.15 | -2.36% | 338 | 2,980 | 36.03% |
| AMZN240315C00145000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 6.95 | 6.90 | 7.00 | -0.25 | -3.47% | 212 | 4,749 | 35.72% |
| AMZN240419C00145000 | 2023-09-22 3:42PM EDT | 2024-04-19 | 8.20 | 8.00 | 8.15 | -0.15 | -1.80% | 58 | 2,160 | 35.71% |
| AMZN240621C00145000 | 2023-09-22 3:34PM EDT | 2024-06-21 | 10.78 | 10.40 | 10.60 | -0.12 | -1.10% | 604 | 11,836 | 36.98% |
| AMZN240920C00145000 | 2023-09-22 3:51PM EDT | 2024-09-20 | 13.48 | 13.35 | 13.55 | -0.42 | -3.02% | 58 | 1,883 | 37.84% |
| AMZN250117C00145000 | 2023-09-22 3:14PM EDT | 2025-01-17 | 17.45 | 16.90 | 17.20 | -0.05 | -0.29% | 17 | 4,541 | 39.02% |
| AMZN250620C00145000 | 2023-09-22 3:02PM EDT | 2025-06-20 | 21.55 | 21.10 | 21.40 | -0.80 | -3.58% | 2 | 1,790 | 40.15% |
| AMZN251219C00145000 | 2023-09-22 9:46AM EDT | 2025-12-19 | 25.63 | 25.35 | 25.75 | -0.37 | -1.42% | 16 | 1,591 | 41.07% |
| AMZN260116C00145000 | 2023-09-22 3:59PM EDT | 2026-01-16 | 25.98 | 25.80 | 26.45 | -0.52 | -1.96% | 97 | 165 | 41.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00145000 | 2023-09-22 2:52PM EDT | 2023-09-29 | 15.90 | 15.60 | 16.25 | +0.55 | +3.58% | 316 | 88 | 58.20% |
| AMZN231006P00145000 | 2023-09-22 12:05PM EDT | 2023-10-06 | 14.14 | 15.60 | 16.25 | -1.21 | -7.88% | 58 | 467 | 41.16% |
| AMZN231013P00145000 | 2023-09-22 2:39PM EDT | 2023-10-13 | 16.10 | 15.60 | 16.30 | +0.61 | +3.94% | 73 | 680 | 34.67% |
| AMZN231020P00145000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 16.00 | 15.65 | 16.30 | +0.40 | +2.56% | 108 | 9,286 | 30.01% |
| AMZN231027P00145000 | 2023-09-22 2:42PM EDT | 2023-10-27 | 16.53 | 15.70 | 16.80 | +1.66 | +11.16% | 65 | 251 | 33.30% |
| AMZN231117P00145000 | 2023-09-22 3:33PM EDT | 2023-11-17 | 16.46 | 16.85 | 17.20 | -0.22 | -1.32% | 295 | 10,545 | 29.61% |
| AMZN231215P00145000 | 2023-09-22 1:33PM EDT | 2023-12-15 | 17.08 | 17.50 | 17.75 | -0.27 | -1.56% | 6 | 4,305 | 27.45% |
| AMZN240119P00145000 | 2023-09-22 3:18PM EDT | 2024-01-19 | 17.62 | 18.10 | 18.30 | +0.47 | +2.74% | 27 | 3,223 | 25.58% |
| AMZN240216P00145000 | 2023-09-22 2:32PM EDT | 2024-02-16 | 19.40 | 19.10 | 19.35 | +0.40 | +2.11% | 61 | 728 | 27.00% |
| AMZN240315P00145000 | 2023-09-22 2:17PM EDT | 2024-03-15 | 20.00 | 19.50 | 19.80 | +1.45 | +7.82% | 1 | 973 | 26.23% |
| AMZN240419P00145000 | 2023-09-22 10:54AM EDT | 2024-04-19 | 18.82 | 20.05 | 20.30 | -1.01 | -5.09% | 14 | 957 | 25.42% |
| AMZN240621P00145000 | 2023-09-21 3:10PM EDT | 2024-06-21 | 20.92 | 21.25 | 21.50 | 0.00 | - | 4 | 2,154 | 25.29% |
| AMZN240920P00145000 | 2023-09-21 2:53PM EDT | 2024-09-20 | 22.33 | 22.60 | 22.90 | 0.00 | - | 3 | 383 | 24.84% |
| AMZN250117P00145000 | 2023-09-22 3:13PM EDT | 2025-01-17 | 23.98 | 24.10 | 24.45 | +0.33 | +1.40% | 13 | 1,746 | 24.31% |
| AMZN250620P00145000 | 2023-09-20 3:45PM EDT | 2025-06-20 | 23.00 | 25.85 | 26.50 | 0.00 | - | 6 | 265 | 24.27% |
| AMZN251219P00145000 | 2023-09-21 10:36AM EDT | 2025-12-19 | 27.05 | 27.55 | 28.00 | 0.00 | - | 854 | 1,703 | 23.39% |
| AMZN260116P00145000 | 2023-09-21 3:15PM EDT | 2026-01-16 | 27.35 | 27.25 | 28.20 | 0.00 | - | 745 | 846 | 23.26% |
© 2023 Yahoo. Todos los derechos reservados.
