Mercados españoles cerrados en 30 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,07+0,99 (+0,59%)
A partir del 11:00AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240223C001650002024-02-21 10:44AM EST2024-02-233.603.703.75+0.30+9.09%1,5915,59630.25%
AMZN240301C001650002024-02-21 10:43AM EST2024-03-014.804.854.95+0.45+10.34%4852,14728.97%
AMZN240308C001650002024-02-21 10:39AM EST2024-03-085.755.755.85+0.55+10.58%3251,60328.86%
AMZN240315C001650002024-02-21 10:42AM EST2024-03-156.556.456.55+0.58+9.72%84025,83928.55%
AMZN240322C001650002024-02-21 10:39AM EST2024-03-227.257.157.25+0.64+9.68%11185528.85%
AMZN240328C001650002024-02-21 10:26AM EST2024-03-287.677.607.70+0.55+7.72%1632728.58%
AMZN240419C001650002024-02-21 10:42AM EST2024-04-199.459.409.50+0.45+5.00%69212,70129.49%
AMZN240517C001650002024-02-21 10:41AM EST2024-05-1712.7312.6512.75+0.78+6.53%7523,84134.41%
AMZN240621C001650002024-02-21 10:28AM EST2024-06-2114.6514.5014.60+0.75+5.40%756,99133.92%
AMZN240719C001650002024-02-21 10:32AM EST2024-07-1915.8815.8015.95+0.78+5.17%924,60433.79%
AMZN240816C001650002024-02-20 1:58PM EST2024-08-1617.0717.8518.050.00-813835.59%
AMZN240920C001650002024-02-21 10:32AM EST2024-09-2019.6519.4519.55+0.85+4.52%102,51835.52%
AMZN241018C001650002024-02-21 9:39AM EST2024-10-1820.7020.6520.80+0.67+3.34%33535.74%
AMZN241115C001650002024-02-21 10:05AM EST2024-11-1523.8122.6022.75-0.19-0.79%43537.29%
AMZN241220C001650002024-02-21 10:13AM EST2024-12-2024.6023.8024.00+1.78+7.80%61,96037.17%
AMZN250117C001650002024-02-21 9:57AM EST2025-01-1726.2024.9025.10+1.85+7.60%39,64737.33%
AMZN250321C001650002024-02-20 2:15PM EST2025-03-2126.6527.3527.750.00-4650938.13%
AMZN250620C001650002024-02-21 10:25AM EST2025-06-2031.0530.8531.10+0.95+3.16%502,51838.85%
AMZN250919C001650002024-02-20 2:12PM EST2025-09-1933.0533.8034.200.00-308439.47%
AMZN251219C001650002024-02-20 2:57PM EST2025-12-1937.0336.6037.15+1.08+3.00%166640.08%
AMZN260116C001650002024-02-21 9:54AM EST2026-01-1638.7037.2537.80+1.85+5.02%265240.00%
AMZN260618C001650002024-02-21 10:37AM EST2026-06-1841.7041.5042.05+0.85+2.08%882740.60%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240223P001650002024-02-21 10:44AM EST2024-02-230.770.810.82-0.31-28.44%7,81110,88933.01%
AMZN240301P001650002024-02-21 10:45AM EST2024-03-011.801.831.86-0.31-14.49%1,2094,11828.74%
AMZN240308P001650002024-02-21 10:41AM EST2024-03-082.582.562.60-0.37-12.54%5012,46727.52%
AMZN240315P001650002024-02-21 10:44AM EST2024-03-153.153.203.25-0.35-10.00%84513,37527.14%
AMZN240322P001650002024-02-21 10:41AM EST2024-03-223.653.603.70-0.45-10.98%1201,58926.28%
AMZN240328P001650002024-02-21 10:39AM EST2024-03-284.004.004.10-0.50-11.11%201,02726.00%
AMZN240419P001650002024-02-21 10:43AM EST2024-04-195.205.205.30-0.45-7.96%1386,29325.18%
AMZN240517P001650002024-02-21 10:41AM EST2024-05-177.807.807.90-0.20-2.50%1053,79128.86%
AMZN240621P001650002024-02-21 10:12AM EST2024-06-218.318.858.95-0.79-8.68%114,43327.14%
AMZN240719P001650002024-02-21 10:31AM EST2024-07-199.559.609.60-0.60-5.91%651026.02%
AMZN240816P001650002024-02-21 10:43AM EST2024-08-1611.1511.1011.20-0.55-4.80%5519327.37%
AMZN240920P001650002024-02-21 10:00AM EST2024-09-2011.3011.9012.05-1.00-8.13%71,47626.71%
AMZN241018P001650002024-02-21 9:30AM EST2024-10-1812.0812.4512.65-1.00-7.65%14626.23%
AMZN241115P001650002024-02-20 9:34AM EST2024-11-1513.8013.8014.000.00-11417127.22%
AMZN241220P001650002024-02-20 1:37PM EST2024-12-2015.1014.5014.600.00-1421,37726.61%
AMZN250117P001650002024-02-21 10:03AM EST2025-01-1714.4514.9515.10-1.05-6.77%52,73926.26%
AMZN250321P001650002024-02-21 10:39AM EST2025-03-2116.5016.4016.50-0.27-1.61%1412926.13%
AMZN250620P001650002024-02-16 3:08PM EST2025-06-2017.7018.1518.450.00-5130226.13%
AMZN250919P001650002024-02-20 12:53PM EST2025-09-1920.3519.7020.100.00-43925.99%
AMZN251219P001650002024-02-21 9:46AM EST2025-12-1920.8021.1021.55-1.00-4.59%125225.80%
AMZN260116P001650002024-02-20 3:25PM EST2026-01-1621.8521.3521.800.00-671,15825.55%
AMZN260618P001650002024-02-21 10:35AM EST2026-06-1823.5023.3023.75-0.40-1.67%423025.10%