Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,12-0,21 (-0,16%)
Al cierre: 04:00PM EDT
129,30 +0,18 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C001450002023-09-22 3:56PM EDT2023-09-290.040.030.04-0.02-33.33%1,2047,04038.67%
AMZN231006C001450002023-09-22 3:44PM EDT2023-10-060.090.090.11-0.06-40.00%4562,01732.13%
AMZN231013C001450002023-09-22 3:47PM EDT2023-10-130.210.210.23-0.08-27.59%2711,26030.23%
AMZN231020C001450002023-09-22 3:59PM EDT2023-10-200.390.380.41-0.09-18.75%4,38448,90529.81%
AMZN231027C001450002023-09-22 3:54PM EDT2023-10-270.910.870.99-0.14-13.33%3021,53134.06%
AMZN231117C001450002023-09-22 3:59PM EDT2023-11-172.182.162.20-0.16-6.84%1,85538,95135.83%
AMZN231215C001450002023-09-22 3:59PM EDT2023-12-153.133.103.20-0.22-6.57%80613,23434.38%
AMZN240119C001450002023-09-22 3:48PM EDT2024-01-194.304.254.35-0.25-5.49%49112,95833.46%
AMZN240216C001450002023-09-22 3:36PM EDT2024-02-166.205.956.10-0.15-2.36%3382,98036.03%
AMZN240315C001450002023-09-22 3:57PM EDT2024-03-156.956.907.00-0.25-3.47%2124,74935.72%
AMZN240419C001450002023-09-22 3:42PM EDT2024-04-198.208.008.15-0.15-1.80%582,16035.71%
AMZN240621C001450002023-09-22 3:34PM EDT2024-06-2110.7810.4010.60-0.12-1.10%60411,83636.98%
AMZN240920C001450002023-09-22 3:51PM EDT2024-09-2013.4813.3513.55-0.42-3.02%581,88337.84%
AMZN250117C001450002023-09-22 3:14PM EDT2025-01-1717.4516.9017.20-0.05-0.29%174,54139.02%
AMZN250620C001450002023-09-22 3:02PM EDT2025-06-2021.5521.1021.40-0.80-3.58%21,79040.15%
AMZN251219C001450002023-09-22 9:46AM EDT2025-12-1925.6325.3525.75-0.37-1.42%161,59141.07%
AMZN260116C001450002023-09-22 3:59PM EDT2026-01-1625.9825.8026.45-0.52-1.96%9716541.28%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P001450002023-09-22 2:52PM EDT2023-09-2915.9015.6016.25+0.55+3.58%3168858.20%
AMZN231006P001450002023-09-22 12:05PM EDT2023-10-0614.1415.6016.25-1.21-7.88%5846741.16%
AMZN231013P001450002023-09-22 2:39PM EDT2023-10-1316.1015.6016.30+0.61+3.94%7368034.67%
AMZN231020P001450002023-09-22 3:50PM EDT2023-10-2016.0015.6516.30+0.40+2.56%1089,28630.01%
AMZN231027P001450002023-09-22 2:42PM EDT2023-10-2716.5315.7016.80+1.66+11.16%6525133.30%
AMZN231117P001450002023-09-22 3:33PM EDT2023-11-1716.4616.8517.20-0.22-1.32%29510,54529.61%
AMZN231215P001450002023-09-22 1:33PM EDT2023-12-1517.0817.5017.75-0.27-1.56%64,30527.45%
AMZN240119P001450002023-09-22 3:18PM EDT2024-01-1917.6218.1018.30+0.47+2.74%273,22325.58%
AMZN240216P001450002023-09-22 2:32PM EDT2024-02-1619.4019.1019.35+0.40+2.11%6172827.00%
AMZN240315P001450002023-09-22 2:17PM EDT2024-03-1520.0019.5019.80+1.45+7.82%197326.23%
AMZN240419P001450002023-09-22 10:54AM EDT2024-04-1918.8220.0520.30-1.01-5.09%1495725.42%
AMZN240621P001450002023-09-21 3:10PM EDT2024-06-2120.9221.2521.500.00-42,15425.29%
AMZN240920P001450002023-09-21 2:53PM EDT2024-09-2022.3322.6022.900.00-338324.84%
AMZN250117P001450002023-09-22 3:13PM EDT2025-01-1723.9824.1024.45+0.33+1.40%131,74624.31%
AMZN250620P001450002023-09-20 3:45PM EDT2025-06-2023.0025.8526.500.00-626524.27%
AMZN251219P001450002023-09-21 10:36AM EDT2025-12-1927.0527.5528.000.00-8541,70323.39%
AMZN260116P001450002023-09-21 3:15PM EDT2026-01-1627.3527.2528.200.00-74584623.26%