Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
9.473,70 +46,90 (+0,50%) Euro Stoxx 50
4.202,10 +40,54 (+0,97%) Dólar/Euro
1,0574 +0,0007 (+0,06%) Petróleo Brent
95,67 +0,29 (+0,30%) Oro
1.879,30 +0,70 (+0,04%) Bitcoin EUR
25.347,24 +207,46 (+0,83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00160000 | 2023-09-28 1:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,773 | 143.75% |
| AMZN231006C00160000 | 2023-09-29 10:05AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 866 | 51.56% |
| AMZN231013C00160000 | 2023-09-28 3:32PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 431 | 42.97% |
| AMZN231020C00160000 | 2023-09-29 10:09AM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 22 | 21,947 | 38.67% |
| AMZN231027C00160000 | 2023-09-28 12:37PM EDT | 2023-10-27 | 0.10 | 0.10 | 0.13 | 0.00 | - | 41 | 1,229 | 39.55% |
| AMZN231103C00160000 | 2023-09-29 9:30AM EDT | 2023-11-03 | 0.26 | 0.23 | 0.28 | +0.05 | +23.81% | 2 | 124 | 40.43% |
| AMZN231117C00160000 | 2023-09-29 10:03AM EDT | 2023-11-17 | 0.42 | 0.40 | 0.41 | +0.07 | +20.00% | 47 | 24,868 | 36.96% |
| AMZN231215C00160000 | 2023-09-29 9:59AM EDT | 2023-12-15 | 0.80 | 0.76 | 0.78 | +0.12 | +17.65% | 24 | 9,011 | 34.11% |
| AMZN240119C00160000 | 2023-09-29 9:57AM EDT | 2024-01-19 | 1.33 | 1.26 | 1.28 | +0.17 | +14.66% | 43 | 16,090 | 32.19% |
| AMZN240216C00160000 | 2023-09-29 9:48AM EDT | 2024-02-16 | 2.51 | 2.33 | 2.37 | +0.40 | +18.96% | 9 | 2,503 | 34.74% |
| AMZN240315C00160000 | 2023-09-29 10:07AM EDT | 2024-03-15 | 2.95 | 2.93 | 2.97 | +0.25 | +9.26% | 105 | 2,823 | 34.29% |
| AMZN240419C00160000 | 2023-09-29 9:54AM EDT | 2024-04-19 | 3.82 | 3.75 | 3.80 | +0.42 | +12.35% | 5 | 1,831 | 34.20% |
| AMZN240621C00160000 | 2023-09-28 3:28PM EDT | 2024-06-21 | 5.30 | 5.60 | 5.70 | 0.00 | - | 94 | 6,150 | 35.35% |
| AMZN240920C00160000 | 2023-09-29 9:32AM EDT | 2024-09-20 | 8.20 | 8.20 | 8.35 | +0.52 | +6.77% | 1 | 1,502 | 36.51% |
| AMZN250117C00160000 | 2023-09-29 9:37AM EDT | 2025-01-17 | 11.55 | 11.35 | 11.50 | +0.80 | +7.44% | 4 | 5,730 | 37.42% |
| AMZN250620C00160000 | 2023-09-28 12:21PM EDT | 2025-06-20 | 15.60 | 15.30 | 15.50 | +0.90 | +6.12% | 1 | 481 | 38.69% |
| AMZN251219C00160000 | 2023-09-28 3:55PM EDT | 2025-12-19 | 19.55 | 19.30 | 19.65 | +0.95 | +5.11% | 1 | 2,738 | 39.59% |
| AMZN260116C00160000 | 2023-09-29 9:49AM EDT | 2026-01-16 | 20.30 | 19.80 | 20.30 | +1.55 | +8.27% | 5 | 184 | 39.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00160000 | 2023-09-18 10:57AM EDT | 2023-09-29 | 20.14 | 32.00 | 32.10 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231006P00160000 | 2023-09-15 12:06PM EDT | 2023-10-06 | 18.90 | 31.65 | 32.35 | 0.00 | - | - | 0 | 77.15% |
| AMZN231013P00160000 | 2023-09-15 10:53AM EDT | 2023-10-13 | 19.80 | 31.65 | 32.20 | 0.00 | - | - | 0 | 25.00% |
| AMZN231020P00160000 | 2023-09-28 9:30AM EDT | 2023-10-20 | 36.00 | 31.75 | 32.20 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231027P00160000 | 2023-09-20 10:57AM EDT | 2023-10-27 | 22.50 | 31.70 | 32.30 | 0.00 | - | - | 0 | 38.09% |
| AMZN231117P00160000 | 2023-09-28 1:01PM EDT | 2023-11-17 | 34.00 | 31.75 | 32.10 | 0.00 | - | 3 | 73 | 0.00% |
| AMZN231215P00160000 | 2023-09-27 1:49PM EDT | 2023-12-15 | 34.60 | 31.80 | 32.20 | 0.00 | - | 4 | 2 | 15.63% |
| AMZN240119P00160000 | 2023-09-28 11:47AM EDT | 2024-01-19 | 34.51 | 31.55 | 32.15 | 0.00 | - | 7 | 1,074 | 0.00% |
| AMZN240216P00160000 | 2023-09-28 12:03PM EDT | 2024-02-16 | 34.18 | 32.30 | 32.60 | 0.00 | - | 2 | 72 | 21.97% |
| AMZN240315P00160000 | 2023-09-26 10:04AM EDT | 2024-03-15 | 33.00 | 32.20 | 32.90 | 0.00 | - | 1 | 307 | 22.63% |
| AMZN240419P00160000 | 2023-09-27 10:26AM EDT | 2024-04-19 | 35.22 | 32.10 | 33.25 | 0.00 | - | 1 | 64 | 22.77% |
| AMZN240621P00160000 | 2023-09-21 9:40AM EDT | 2024-06-21 | 30.65 | 32.95 | 33.70 | 0.00 | - | 1 | 173 | 21.95% |
| AMZN240920P00160000 | 2023-09-29 10:05AM EDT | 2024-09-20 | 33.95 | 33.80 | 34.70 | -2.92 | -7.92% | 22 | 209 | 22.24% |
| AMZN250117P00160000 | 2023-09-26 3:53PM EDT | 2025-01-17 | 37.03 | 35.25 | 36.00 | 0.00 | - | 11 | 284 | 22.41% |
| AMZN250620P00160000 | 2023-09-21 3:08PM EDT | 2025-06-20 | 35.60 | 35.75 | 37.05 | 0.00 | - | 1 | 112 | 21.50% |
| AMZN251219P00160000 | 2023-09-26 1:26PM EDT | 2025-12-19 | 37.44 | 37.40 | 38.90 | -1.15 | -2.98% | 2 | 142 | 21.84% |
| AMZN260116P00160000 | 2023-09-28 11:46AM EDT | 2026-01-16 | 37.80 | 37.80 | 38.85 | -1.65 | -4.18% | 1 | 72 | 21.40% |
© 2023 Yahoo. Todos los derechos reservados.
