Mercados españoles cerrados
S&P 500
3.945,78 +29,14 (+0,74%) Nasdaq
11.659,67 +29,15 (+0,25%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0727 +0,0056 (+0,53%) Petróleo Brent
73,24 +0,27 (+0,37%) Bitcoin EUR
25.935,63 -233,39 (-0,89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Precio de ejercicio:50.00
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00050000 | 2023-03-15 1:37PM EDT | 2023-03-31 | 45.74 | 46.45 | 47.10 | 0.00 | - | 1 | 17 | 156.64% |
| AMZN230414C00050000 | 2023-03-14 12:36PM EDT | 2023-04-14 | 44.40 | 46.60 | 47.20 | 0.00 | - | 2 | 2 | 121.09% |
| AMZN230421C00050000 | 2023-03-17 3:07PM EDT | 2023-04-21 | 48.75 | 46.85 | 47.05 | 0.00 | - | 8 | 121 | 79.69% |
| AMZN230519C00050000 | 2023-03-17 1:20PM EDT | 2023-05-19 | 49.28 | 47.05 | 47.45 | 0.00 | - | 6 | 21 | 82.42% |
| AMZN230616C00050000 | 2023-03-16 11:53AM EDT | 2023-06-16 | 50.85 | 47.25 | 47.70 | 0.00 | - | 5 | 728 | 77.34% |
| AMZN230721C00050000 | 2023-03-16 1:00PM EDT | 2023-07-21 | 52.02 | 47.55 | 47.95 | 0.00 | - | 1 | 26 | 72.27% |
| AMZN230915C00050000 | 2023-03-14 10:29AM EDT | 2023-09-15 | 46.00 | 48.10 | 48.60 | 0.00 | - | 1 | 2,547 | 69.19% |
| AMZN231020C00050000 | 2023-03-08 2:12PM EDT | 2023-10-20 | 45.30 | 48.40 | 49.05 | 0.00 | - | 1 | 57 | 67.63% |
| AMZN240119C00050000 | 2023-03-20 1:17PM EDT | 2024-01-19 | 49.90 | 49.35 | 49.95 | -3.85 | -7.16% | 51 | 1,888 | 64.42% |
| AMZN240315C00050000 | 2023-03-20 11:51AM EDT | 2024-03-15 | 50.70 | 49.95 | 50.65 | -3.00 | -5.59% | 1 | 176 | 63.66% |
| AMZN240621C00050000 | 2023-03-17 2:36PM EDT | 2024-06-21 | 53.00 | 50.50 | 51.65 | 0.00 | - | 1 | 385 | 60.82% |
| AMZN240920C00050000 | 2023-03-07 11:46AM EDT | 2024-09-20 | 49.90 | 51.55 | 52.50 | 0.00 | - | 2 | 18 | 60.15% |
| AMZN250117C00050000 | 2023-03-20 10:58AM EDT | 2025-01-17 | 54.10 | 52.30 | 53.70 | -0.90 | -1.64% | 5 | 9,424 | 58.60% |
| AMZN250620C00050000 | 2023-03-16 10:44AM EDT | 2025-06-20 | 56.55 | 53.15 | 55.50 | 0.00 | - | 42 | 261 | 57.60% |
| AMZN251219C00050000 | 2023-03-20 9:32AM EDT | 2025-12-19 | 57.00 | 54.60 | 57.65 | -0.80 | -1.38% | 1 | 232 | 57.77% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00050000 | 2023-03-13 9:42AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 187.50% |
| AMZN230331P00050000 | 2023-03-20 1:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 844 | 118.75% |
| AMZN230406P00050000 | 2023-03-20 11:46AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 415 | 96.88% |
| AMZN230414P00050000 | 2023-03-20 11:47AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 26 | 81.25% |
| AMZN230421P00050000 | 2023-03-20 10:26AM EDT | 2023-04-21 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 1,824 | 84.38% |
| AMZN230428P00050000 | 2023-03-17 3:27PM EDT | 2023-04-28 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 8 | 79.69% |
| AMZN230519P00050000 | 2023-03-20 11:35AM EDT | 2023-05-19 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 40 | 1,187 | 70.12% |
| AMZN230616P00050000 | 2023-03-20 12:10PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | 0.00 | - | 3 | 2,250 | 63.57% |
| AMZN230721P00050000 | 2023-03-20 10:03AM EDT | 2023-07-21 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 10 | 547 | 57.62% |
| AMZN230818P00050000 | 2023-03-20 9:41AM EDT | 2023-08-18 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 41 | 36 | 56.45% |
| AMZN230915P00050000 | 2023-03-20 10:12AM EDT | 2023-09-15 | 0.45 | 0.42 | 0.45 | +0.06 | +15.38% | 3 | 1,020 | 54.30% |
| AMZN231020P00050000 | 2023-03-17 11:43AM EDT | 2023-10-20 | 0.53 | 0.54 | 0.57 | 0.00 | - | 5 | 381 | 52.10% |
| AMZN240119P00050000 | 2023-03-20 1:36PM EDT | 2024-01-19 | 0.93 | 0.91 | 0.94 | +0.06 | +6.90% | 8 | 3,179 | 48.93% |
| AMZN240315P00050000 | 2023-03-16 1:37PM EDT | 2024-03-15 | 0.98 | 1.16 | 1.21 | 0.00 | - | 5 | 555 | 47.80% |
| AMZN240621P00050000 | 2023-03-16 1:37PM EDT | 2024-06-21 | 1.33 | 1.51 | 1.60 | 0.00 | - | 6 | 2,011 | 45.58% |
| AMZN240920P00050000 | 2023-03-15 10:51AM EDT | 2024-09-20 | 2.10 | 1.88 | 1.95 | 0.00 | - | 2 | 1,438 | 43.99% |
| AMZN250117P00050000 | 2023-03-20 1:35PM EDT | 2025-01-17 | 2.34 | 2.31 | 2.41 | +0.12 | +5.41% | 4 | 10,480 | 42.48% |
| AMZN250620P00050000 | 2023-03-17 1:52PM EDT | 2025-06-20 | 2.66 | 2.75 | 3.00 | 0.00 | - | 2 | 110 | 41.05% |
| AMZN251219P00050000 | 2023-03-20 12:27PM EDT | 2025-12-19 | 3.40 | 3.20 | 3.50 | +0.10 | +3.03% | 7 | 351 | 39.12% |
© 2023 Yahoo. Todos los derechos reservados.
