Mercados españoles cerrados en 1 hr 12 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,26-0,28 (-0,16%)
A partir del 10:18AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240301C001800002024-02-28 10:02AM EST2024-03-010.120.120.13-0.04-25.00%1,61919,88228.03%
AMZN240308C001800002024-02-28 10:00AM EST2024-03-080.780.780.79-0.03-3.70%8069,23826.10%
AMZN240315C001800002024-02-28 9:59AM EST2024-03-151.461.451.47-0.03-2.01%27048,34126.05%
AMZN240322C001800002024-02-28 9:50AM EST2024-03-222.132.092.11-0.05-2.29%362,44926.22%
AMZN240328C001800002024-02-28 9:59AM EST2024-03-282.652.572.61-0.03-1.12%532,40026.31%
AMZN240405C001800002024-02-28 10:02AM EST2024-04-053.203.053.40-0.10-3.03%501,42227.26%
AMZN240419C001800002024-02-28 9:59AM EST2024-04-194.354.254.30-0.05-1.14%9023,04126.98%
AMZN240517C001800002024-02-28 9:58AM EST2024-05-177.947.757.85-0.01-0.13%4410,63733.05%
AMZN240621C001800002024-02-28 9:56AM EST2024-06-219.609.559.65-0.15-1.54%4916,63632.25%
AMZN240719C001800002024-02-28 9:55AM EST2024-07-1910.9210.9011.05-0.08-0.73%24,56432.17%
AMZN240816C001800002024-02-27 3:14PM EST2024-08-1613.4813.2013.350.00-29557034.29%
AMZN240920C001800002024-02-27 3:41PM EST2024-09-2014.9014.7514.850.00-1528,16134.13%
AMZN241018C001800002024-02-27 1:54PM EST2024-10-1815.8216.0016.150.00-10215734.37%
AMZN241115C001800002024-02-27 3:49PM EST2024-11-1518.2018.0518.250.00-5319236.07%
AMZN241220C001800002024-02-27 3:55PM EST2024-12-2019.6219.4519.650.00-904,80536.12%
AMZN250117C001800002024-02-28 9:49AM EST2025-01-1720.7020.4520.60+0.07+0.34%5513,87635.99%
AMZN250321C001800002024-02-27 12:38PM EST2025-03-2123.5623.3023.550.00-295837.09%
AMZN250620C001800002024-02-27 3:49PM EST2025-06-2027.0826.9027.250.00-52,70738.08%
AMZN250919C001800002024-02-27 1:19PM EST2025-09-1930.2330.1030.400.00-417438.59%
AMZN251219C001800002024-02-27 9:31AM EST2025-12-1934.0033.0033.450.00-13,27039.17%
AMZN260116C001800002024-02-28 9:30AM EST2026-01-1633.5534.0034.45-1.50-4.28%11,72139.44%
AMZN260618C001800002024-02-28 10:02AM EST2026-06-1838.7538.4038.95+0.27+0.70%1068540.06%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240301P001800002024-02-28 9:57AM EST2024-03-016.476.506.70+0.02+0.31%606370.00%
AMZN240308P001800002024-02-28 9:54AM EST2024-03-087.157.057.20-0.10-1.38%820321.58%
AMZN240315P001800002024-02-28 9:57AM EST2024-03-157.457.507.65+0.05+0.68%393821.17%
AMZN240322P001800002024-02-27 3:06PM EST2024-03-228.058.108.250.00-37445522.21%
AMZN240328P001800002024-02-27 12:36PM EST2024-03-288.208.308.500.00-5542221.39%
AMZN240405P001800002024-02-27 3:18PM EST2024-04-058.828.709.200.00-2922.63%
AMZN240419P001800002024-02-28 10:01AM EST2024-04-199.659.559.70+0.10+1.05%171,15721.48%
AMZN240517P001800002024-02-27 3:10PM EST2024-05-1712.5512.3012.45+0.30+2.45%23,20026.29%
AMZN240621P001800002024-02-28 9:50AM EST2024-06-2113.4513.4013.50+0.30+2.28%73,41024.71%
AMZN240719P001800002024-02-26 3:54PM EST2024-07-1913.7514.0514.150.00-11767723.69%
AMZN240816P001800002024-02-26 1:25PM EST2024-08-1615.2015.6015.750.00-8741025.10%
AMZN240920P001800002024-02-27 1:39PM EST2024-09-2016.7016.4516.600.00-956,50224.52%
AMZN241018P001800002024-02-27 10:22AM EST2024-10-1816.8517.0517.200.00-386124.09%
AMZN241115P001800002024-02-21 11:28AM EST2024-11-1521.1518.4518.650.00-6925.26%
AMZN241220P001800002024-02-27 10:15AM EST2024-12-2018.9519.1019.250.00-2382124.69%
AMZN250117P001800002024-02-28 9:45AM EST2025-01-1719.7519.6019.75+0.15+0.77%44,41224.37%
AMZN250321P001800002024-02-27 10:29AM EST2025-03-2121.0021.1021.450.00-213024.69%
AMZN250620P001800002024-02-27 11:36AM EST2025-06-2022.9022.9523.350.00-91,35724.63%
AMZN250919P001800002024-02-26 10:43AM EST2025-09-1923.9524.5524.900.00-1210624.38%
AMZN251219P001800002024-02-09 3:58PM EST2025-12-1925.6226.0026.550.00-5116724.41%
AMZN260116P001800002024-02-26 3:45PM EST2026-01-1626.1426.4026.750.00-52,79024.12%
AMZN260618P001800002024-02-21 3:27PM EST2026-06-1830.8028.1029.100.00-310724.07%