Mercados españoles cerrados en 8 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,40+1,32 (+0,79%)
A partir del 11:22AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240223C001750002024-02-21 11:06AM EST2024-02-230.270.260.27+0.04+18.18%13,89332,62034.03%
AMZN240301C001750002024-02-21 11:07AM EST2024-03-010.990.970.99+0.23+30.26%5,43012,08729.03%
AMZN240308C001750002024-02-21 11:02AM EST2024-03-081.651.671.69+0.30+22.22%1,0652,64428.35%
AMZN240315C001750002024-02-21 11:05AM EST2024-03-152.262.252.27+0.28+14.14%3,30641,64827.77%
AMZN240322C001750002024-02-21 11:07AM EST2024-03-222.912.862.91+0.50+21.28%2821,69228.08%
AMZN240328C001750002024-02-21 11:04AM EST2024-03-283.283.303.40+0.50+17.99%16185528.19%
AMZN240419C001750002024-02-21 11:05AM EST2024-04-194.854.904.95+0.57+13.32%42523,12228.38%
AMZN240517C001750002024-02-21 11:05AM EST2024-05-178.048.008.10+0.74+10.26%45413,04933.20%
AMZN240621C001750002024-02-21 10:38AM EST2024-06-219.609.759.85+0.63+7.02%21911,67332.58%
AMZN240719C001750002024-02-21 10:49AM EST2024-07-1911.0011.1011.20+0.75+7.32%253,96132.53%
AMZN240816C001750002024-02-21 10:48AM EST2024-08-1613.2013.3013.40+0.70+5.60%1322634.56%
AMZN240920C001750002024-02-21 10:49AM EST2024-09-2014.7214.6514.80+0.62+4.40%402,81934.32%
AMZN241018C001750002024-02-21 9:58AM EST2024-10-1816.7015.8016.00+1.95+13.22%114034.46%
AMZN241115C001750002024-02-20 1:07PM EST2024-11-1516.7817.9518.150.00-3133636.35%
AMZN241220C001750002024-02-21 10:58AM EST2024-12-2019.1019.1519.30+1.12+6.23%42,13936.07%
AMZN250117C001750002024-02-21 10:37AM EST2025-01-1720.0020.0520.25+0.70+3.63%248,57036.00%
AMZN250321C001750002024-02-20 3:57PM EST2025-03-2123.8522.8523.15+1.85+8.41%220237.16%
AMZN250620C001750002024-02-21 10:25AM EST2025-06-2026.0526.1026.45+1.00+3.99%515,03437.78%
AMZN250919C001750002024-02-20 1:35PM EST2025-09-1927.9929.2029.750.00-1710038.63%
AMZN251219C001750002024-02-20 10:30AM EST2025-12-1931.2032.0532.500.00-31,90938.97%
AMZN260116C001750002024-02-20 3:11PM EST2026-01-1634.0032.7533.20+2.05+6.42%31,64538.95%
AMZN260618C001750002024-02-21 10:53AM EST2026-06-1837.0036.9537.70+1.15+3.21%991039.76%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240223P001750002024-02-21 10:54AM EST2024-02-237.356.907.10-1.05-12.50%3181,23840.97%
AMZN240301P001750002024-02-21 10:58AM EST2024-03-017.657.357.50-1.09-12.47%1985227.86%
AMZN240308P001750002024-02-21 10:03AM EST2024-03-088.337.858.00-0.92-9.95%6873525.88%
AMZN240315P001750002024-02-21 10:45AM EST2024-03-158.808.308.40-0.80-8.33%1203,29424.60%
AMZN240322P001750002024-02-21 10:44AM EST2024-03-229.268.708.85-0.57-5.80%367824.30%
AMZN240328P001750002024-02-21 10:49AM EST2024-03-289.239.059.20-1.02-9.95%313624.09%
AMZN240419P001750002024-02-21 10:36AM EST2024-04-1910.4010.0510.25-1.05-9.17%291,87723.31%
AMZN240517P001750002024-02-21 10:21AM EST2024-05-1712.8512.6012.75-0.70-5.17%316,71627.14%
AMZN240621P001750002024-02-20 3:34PM EST2024-06-2114.7013.5513.650.00-293,17825.29%
AMZN240719P001750002024-02-21 10:28AM EST2024-07-1914.6014.2014.35-0.50-3.31%111,06924.46%
AMZN240816P001750002024-02-21 10:35AM EST2024-08-1616.0015.8515.95-0.65-3.90%2265925.90%
AMZN240920P001750002024-02-21 11:03AM EST2024-09-2016.6516.5516.70+1.40+9.18%11,52825.15%
AMZN241018P001750002024-02-14 11:00AM EST2024-10-1816.5517.1517.350.00-11624.85%
AMZN241115P001750002024-02-14 10:25AM EST2024-11-1517.3518.4518.650.00-1425.78%
AMZN241220P001750002024-02-20 3:37PM EST2024-12-2019.9019.0019.100.00-1191024.99%
AMZN250117P001750002024-02-21 9:54AM EST2025-01-1719.1019.5519.70-1.12-5.54%11,43324.85%
AMZN250321P001750002024-02-12 1:23PM EST2025-03-2118.8520.6521.200.00-61624.93%
AMZN250620P001750002024-02-13 1:32PM EST2025-06-2022.4022.7023.100.00-621,31124.93%
AMZN250919P001750002024-02-16 9:48AM EST2025-09-1924.2024.1024.600.00-26124.66%
AMZN251219P001750002024-02-20 3:30PM EST2025-12-1926.4125.4526.050.00-172024.52%
AMZN260116P001750002024-02-21 11:00AM EST2026-01-1626.2025.7526.35+0.05+0.19%211324.34%
AMZN260618P001750002024-02-12 12:49PM EST2026-06-1826.2527.4528.500.00-28124.15%