Mercados españoles cerrados en 1 hr 26 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
128,46+2,48 (+1,97%)
A partir del 10:04AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C001500002023-09-29 9:38AM EDT2023-09-290.010.000.010.00-16,795103.13%
AMZN231006C001500002023-09-29 9:45AM EDT2023-10-060.020.010.020.00-22,71142.58%
AMZN231013C001500002023-09-28 3:56PM EDT2023-10-130.040.040.050.00-452,82134.96%
AMZN231020C001500002023-09-29 9:42AM EDT2023-10-200.110.120.13+0.02+22.22%12946,01633.40%
AMZN231027C001500002023-09-29 9:48AM EDT2023-10-270.370.330.38+0.10+37.04%1813,13335.84%
AMZN231103C001500002023-09-29 9:30AM EDT2023-11-030.740.750.79+0.15+25.42%1034838.45%
AMZN231117C001500002023-09-29 9:48AM EDT2023-11-171.181.161.18+0.28+31.11%20635,83636.60%
AMZN231215C001500002023-09-29 9:36AM EDT2023-12-151.801.911.94+0.25+16.13%5716,16334.47%
AMZN240119C001500002023-09-29 9:41AM EDT2024-01-192.732.842.88+0.34+14.23%20538,40433.24%
AMZN240216C001500002023-09-29 9:47AM EDT2024-02-164.324.304.40+0.59+15.82%1036,60835.70%
AMZN240315C001500002023-09-29 9:44AM EDT2024-03-155.155.305.35+0.60+13.19%65,61235.78%
AMZN240419C001500002023-09-29 9:45AM EDT2024-04-196.356.156.25+0.85+15.45%211,95235.21%
AMZN240621C001500002023-09-29 9:48AM EDT2024-06-218.558.658.75+0.90+11.76%711,39836.93%
AMZN240920C001500002023-09-29 9:45AM EDT2024-09-2011.5011.3511.45+1.10+10.58%111,85737.43%
AMZN250117C001500002023-09-29 9:44AM EDT2025-01-1714.8015.0015.20+1.06+7.71%616,23538.93%
AMZN250620C001500002023-09-28 3:46PM EDT2025-06-2017.8118.9019.250.00-355,28539.87%
AMZN251219C001500002023-09-29 9:30AM EDT2025-12-1923.6823.1023.50+1.88+8.62%15,25240.68%
AMZN260116C001500002023-09-29 9:44AM EDT2026-01-1623.6923.6024.00+1.19+5.29%270640.64%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P001500002023-09-28 2:16PM EDT2023-09-2923.7521.0521.150.00-550.00%
AMZN231006P001500002023-09-27 2:24PM EDT2023-10-0625.0521.0521.550.00-89042.58%
AMZN231013P001500002023-09-28 3:02PM EDT2023-10-1324.1521.2021.500.00-1350.00%
AMZN231020P001500002023-09-29 9:39AM EDT2023-10-2021.5521.0021.55-2.44-10.17%13425.78%
AMZN231027P001500002023-09-29 9:39AM EDT2023-10-2721.5219.9023.15+1.77+8.96%2353.16%
AMZN231103P001500002023-09-28 3:29PM EDT2023-11-0323.8020.8521.650.00-3225.83%
AMZN231117P001500002023-09-29 9:44AM EDT2023-11-1721.8421.4521.95-2.56-10.49%13,28327.93%
AMZN231215P001500002023-09-28 12:16PM EDT2023-12-1524.2521.9522.250.00-362,55325.51%
AMZN240119P001500002023-09-28 11:54AM EDT2024-01-1924.6522.2022.400.00-571,31022.32%
AMZN240216P001500002023-09-28 2:53PM EDT2024-02-1625.8523.1023.550.00-4478826.04%
AMZN240315P001500002023-09-27 2:02PM EDT2024-03-1526.6023.5524.050.00-121,50425.82%
AMZN240419P001500002023-09-28 10:31AM EDT2024-04-1928.2023.8524.350.00-2537024.56%
AMZN240621P001500002023-09-28 12:31PM EDT2024-06-2127.0024.9025.550.00-14,02824.93%
AMZN240920P001500002023-09-29 9:38AM EDT2024-09-2026.5026.0526.45-1.68-5.96%2029923.64%
AMZN250117P001500002023-09-27 2:36PM EDT2025-01-1729.7027.4527.800.00-13,71123.09%
AMZN250620P001500002023-09-22 10:08AM EDT2025-06-2028.3529.3030.100.00-511,39023.78%
AMZN251219P001500002023-09-28 3:12PM EDT2025-12-1932.5030.7031.450.00-105,12122.81%
AMZN260116P001500002023-09-27 3:13PM EDT2026-01-1632.2230.6531.450.00-324422.43%