Mercados españoles cerrados en 2 hrs 1 min
IBEX 35
9.499,00 +72,20 (+0,77%) Euro Stoxx 50
4.214,46 +52,90 (+1,27%) Dólar/Euro
1,0590 +0,0022 (+0,21%) Petróleo Brent
96,05 +0,67 (+0,70%) Oro
1.895,00 +16,40 (+0,87%) Bitcoin EUR
25.485,90 +444,88 (+1,78%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00155000 | 2023-09-28 12:25PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 3,766 | 50.00% |
| AMZN231006C00155000 | 2023-09-28 11:23AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,344 | 25.00% |
| AMZN231013C00155000 | 2023-09-28 2:53PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 1,235 | 25.00% |
| AMZN231020C00155000 | 2023-09-28 3:49PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 531 | 30,359 | 25.00% |
| AMZN231027C00155000 | 2023-09-28 2:58PM EDT | 2023-10-27 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 859 | 12.50% |
| AMZN231103C00155000 | 2023-09-28 3:09PM EDT | 2023-11-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 330 | 12.50% |
| AMZN231117C00155000 | 2023-09-28 3:43PM EDT | 2023-11-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 355 | 17,145 | 12.50% |
| AMZN231215C00155000 | 2023-09-28 3:58PM EDT | 2023-12-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 125 | 8,725 | 12.50% |
| AMZN240119C00155000 | 2023-09-28 2:56PM EDT | 2024-01-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 285 | 17,190 | 6.25% |
| AMZN240216C00155000 | 2023-09-28 3:40PM EDT | 2024-02-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 26 | 4,949 | 6.25% |
| AMZN240315C00155000 | 2023-09-28 3:49PM EDT | 2024-03-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 79 | 4,221 | 6.25% |
| AMZN240419C00155000 | 2023-09-28 1:14PM EDT | 2024-04-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 123 | 2,095 | 6.25% |
| AMZN240621C00155000 | 2023-09-28 11:05AM EDT | 2024-06-21 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5,143 | 6.25% |
| AMZN240920C00155000 | 2023-09-28 2:53PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,382 | 6.25% |
| AMZN250117C00155000 | 2023-09-28 3:42PM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 33 | 2,444 | 3.13% |
| AMZN250620C00155000 | 2023-09-28 3:34PM EDT | 2025-06-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,269 | 3.13% |
| AMZN251219C00155000 | 2023-09-28 9:41AM EDT | 2025-12-19 | 18.81 | 0.00 | 0.00 | 0.00 | - | 7 | 569 | 3.13% |
| AMZN260116C00155000 | 2023-09-28 3:43PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00155000 | 2023-09-22 3:03PM EDT | 2023-09-29 | 25.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN231006P00155000 | 2023-09-27 3:23PM EDT | 2023-10-06 | 28.63 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AMZN231013P00155000 | 2023-09-28 10:31AM EDT | 2023-10-13 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN231020P00155000 | 2023-09-28 3:27PM EDT | 2023-10-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| AMZN231027P00155000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.37 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| AMZN231103P00155000 | 2023-09-27 2:47PM EDT | 2023-11-03 | 28.36 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AMZN231117P00155000 | 2023-09-28 3:45PM EDT | 2023-11-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| AMZN231215P00155000 | 2023-09-28 11:18AM EDT | 2023-12-15 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,803 | 0.00% |
| AMZN240119P00155000 | 2023-09-27 2:34PM EDT | 2024-01-19 | 29.61 | 0.00 | 0.00 | 0.00 | - | 6 | 2,276 | 0.00% |
| AMZN240216P00155000 | 2023-09-27 3:08PM EDT | 2024-02-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 24 | 190 | 0.00% |
| AMZN240315P00155000 | 2023-09-26 10:26AM EDT | 2024-03-15 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AMZN240419P00155000 | 2023-09-27 9:48AM EDT | 2024-04-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 0.00% |
| AMZN240621P00155000 | 2023-09-28 10:17AM EDT | 2024-06-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 11 | 816 | 0.00% |
| AMZN240920P00155000 | 2023-09-28 10:17AM EDT | 2024-09-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 0.00% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 20 | 537 | 0.00% |
| AMZN250620P00155000 | 2023-09-26 10:54AM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| AMZN251219P00155000 | 2023-09-27 10:07AM EDT | 2025-12-19 | 36.23 | 0.00 | 0.00 | 0.00 | - | 18 | 99 | 0.00% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
