Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,74 +0,77 (+1,06%) Bitcoin EUR
26.013,26 -485,74 (-1,83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00055000 | 2023-03-14 12:13PM EDT | 2023-03-24 | 39.40 | 42.60 | 42.75 | 0.00 | - | 25 | 26 | 200.00% |
| AMZN230331C00055000 | 2023-03-17 2:30PM EDT | 2023-03-31 | 43.60 | 42.40 | 42.95 | 0.00 | - | 1 | 1 | 166.41% |
| AMZN230406C00055000 | 2023-03-17 12:49PM EDT | 2023-04-06 | 43.65 | 42.55 | 43.00 | 0.00 | - | 1 | 1 | 112.11% |
| AMZN230414C00055000 | 2023-03-06 3:20PM EDT | 2023-04-14 | 40.02 | 42.55 | 43.05 | 0.00 | - | - | 10 | 97.27% |
| AMZN230421C00055000 | 2023-02-16 2:02PM EDT | 2023-04-21 | 45.45 | 43.95 | 44.55 | 0.00 | - | 24 | 69 | 149.41% |
| AMZN230519C00055000 | 2023-03-09 12:58PM EDT | 2023-05-19 | 41.38 | 42.95 | 43.45 | 0.00 | - | 3 | 29 | 84.13% |
| AMZN230616C00055000 | 2023-03-16 3:41PM EDT | 2023-06-16 | 45.85 | 43.35 | 43.65 | 0.00 | - | 1 | 333 | 77.05% |
| AMZN230721C00055000 | 2023-03-09 4:05PM EDT | 2023-07-21 | 39.40 | 43.50 | 44.00 | 0.00 | - | 1 | 2,754 | 69.63% |
| AMZN230818C00055000 | 2023-03-13 9:54AM EDT | 2023-08-18 | 36.50 | 42.30 | 46.10 | 0.00 | - | 10 | 5 | 68.97% |
| AMZN230915C00055000 | 2023-03-07 4:36PM EDT | 2023-09-15 | 40.74 | 44.35 | 44.95 | 0.00 | - | 1 | 306 | 68.26% |
| AMZN231020C00055000 | 2023-03-03 3:08PM EDT | 2023-10-20 | 42.15 | 44.65 | 45.25 | 0.00 | - | 1 | 15 | 65.19% |
| AMZN240119C00055000 | 2023-03-17 11:25AM EDT | 2024-01-19 | 46.51 | 45.75 | 46.45 | 0.00 | - | 3 | 862 | 62.55% |
| AMZN240315C00055000 | 2023-03-17 3:53PM EDT | 2024-03-15 | 48.10 | 46.40 | 47.20 | 0.00 | - | 1 | 6 | 61.52% |
| AMZN240621C00055000 | 2023-03-09 2:11PM EDT | 2024-06-21 | 45.40 | 47.25 | 48.45 | 0.00 | - | 1 | 339 | 59.61% |
| AMZN240920C00055000 | 2023-03-07 11:49AM EDT | 2024-09-20 | 46.01 | 44.00 | 54.00 | 0.00 | - | 2 | 434 | 59.24% |
| AMZN250117C00055000 | 2023-03-16 2:06PM EDT | 2025-01-17 | 52.30 | 49.10 | 50.80 | 0.00 | - | 11 | 851 | 57.17% |
| AMZN250620C00055000 | 2023-03-20 2:30PM EDT | 2025-06-20 | 50.90 | 49.85 | 52.90 | -0.10 | -0.20% | 2 | 567 | 56.08% |
| AMZN251219C00055000 | 2023-03-17 2:20PM EDT | 2025-12-19 | 53.50 | 48.00 | 58.00 | 0.00 | - | 1 | 64 | 55.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00055000 | 2023-03-17 2:13PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 204 | 171.88% |
| AMZN230331P00055000 | 2023-03-17 9:51AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 230 | 451 | 122.66% |
| AMZN230406P00055000 | 2023-03-20 1:23PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 100.00% |
| AMZN230414P00055000 | 2023-03-20 2:02PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10 | 71.88% |
| AMZN230421P00055000 | 2023-03-17 3:58PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,000 | 2,122 | 74.22% |
| AMZN230428P00055000 | 2023-03-20 12:22PM EDT | 2023-04-28 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 20 | 1,026 | 73.63% |
| AMZN230519P00055000 | 2023-03-20 3:36PM EDT | 2023-05-19 | 0.11 | 0.10 | 0.12 | 0.00 | - | 55 | 800 | 65.43% |
| AMZN230616P00055000 | 2023-03-17 1:53PM EDT | 2023-06-16 | 0.19 | 0.20 | 0.22 | 0.00 | - | 45 | 2,014 | 59.77% |
| AMZN230721P00055000 | 2023-03-20 2:06PM EDT | 2023-07-21 | 0.35 | 0.32 | 0.33 | +0.03 | +9.38% | 1 | 2,365 | 54.59% |
| AMZN230818P00055000 | 2023-03-17 11:14AM EDT | 2023-08-18 | 0.49 | 0.50 | 0.52 | 0.00 | - | 2 | 186 | 53.76% |
| AMZN230915P00055000 | 2023-03-20 11:48AM EDT | 2023-09-15 | 0.65 | 0.62 | 0.66 | +0.11 | +20.37% | 3 | 2,633 | 51.76% |
| AMZN231020P00055000 | 2023-03-16 10:42AM EDT | 2023-10-20 | 0.78 | 0.80 | 0.83 | 0.00 | - | 2 | 889 | 50.17% |
| AMZN240119P00055000 | 2023-03-17 3:33PM EDT | 2024-01-19 | 1.26 | 1.26 | 1.30 | 0.00 | - | 22 | 2,949 | 46.91% |
| AMZN240315P00055000 | 2023-03-16 1:50PM EDT | 2024-03-15 | 1.41 | 1.58 | 2.10 | 0.00 | - | 1 | 829 | 49.29% |
| AMZN240621P00055000 | 2023-03-20 3:33PM EDT | 2024-06-21 | 2.06 | 0.00 | 10.00 | +0.23 | +12.57% | 3 | 743 | 58.99% |
| AMZN240920P00055000 | 2023-03-20 1:37PM EDT | 2024-09-20 | 2.57 | 2.36 | 2.65 | +0.35 | +15.77% | 2 | 409 | 42.94% |
| AMZN250117P00055000 | 2023-03-20 9:45AM EDT | 2025-01-17 | 3.25 | 2.87 | 3.15 | +0.49 | +17.75% | 1 | 9,092 | 41.24% |
| AMZN250620P00055000 | 2023-03-13 10:24AM EDT | 2025-06-20 | 4.00 | 3.30 | 3.80 | 0.00 | - | 30 | 70 | 39.72% |
| AMZN251219P00055000 | 2023-03-09 4:40PM EDT | 2025-12-19 | 3.90 | 3.50 | 5.00 | 0.00 | - | 1 | 24 | 39.90% |
© 2023 Yahoo. Todos los derechos reservados.
