Mercados españoles cerrados
S&P 500
3.945,77 +29,13 (+0,74%) Nasdaq
11.660,12 +29,61 (+0,25%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0727 +0,0056 (+0,53%) Petróleo Brent
73,30 +0,33 (+0,45%) 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 02:31PM EDT. Mercado abierto.
Precio de ejercicio:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00060000 | 2023-02-24 4:15PM EDT | 2023-03-24 | 33.30 | 36.70 | 36.85 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230331C00060000 | 2023-03-20 10:34AM EDT | 2023-03-31 | 37.00 | 36.55 | 37.00 | +2.21 | +6.35% | 2 | 2 | 0.00% |
| AMZN230406C00060000 | 2023-03-10 4:27PM EDT | 2023-04-06 | 31.30 | 36.70 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230421C00060000 | 2023-03-16 11:03AM EDT | 2023-04-21 | 39.50 | 36.70 | 37.20 | 0.00 | - | 40 | 250 | 81.05% |
| AMZN230428C00060000 | 2023-03-17 1:20PM EDT | 2023-04-28 | 39.19 | 36.65 | 37.65 | 0.00 | - | 1 | 1 | 69.73% |
| AMZN230519C00060000 | 2023-02-09 4:59PM EDT | 2023-05-19 | 39.40 | 31.50 | 31.85 | 0.00 | - | - | 2 | 0.00% |
| AMZN230616C00060000 | 2023-03-20 11:32AM EDT | 2023-06-16 | 38.75 | 37.60 | 38.00 | -2.60 | -6.29% | 3 | 1,364 | 66.09% |
| AMZN230721C00060000 | 2023-03-16 3:56PM EDT | 2023-07-21 | 41.20 | 38.05 | 38.50 | 0.00 | - | 5 | 81 | 63.09% |
| AMZN230818C00060000 | 2023-03-14 3:12PM EDT | 2023-08-18 | 35.90 | 38.50 | 39.00 | 0.00 | - | 10 | 13 | 62.35% |
| AMZN230915C00060000 | 2023-03-03 3:00PM EDT | 2023-09-15 | 36.94 | 38.90 | 39.40 | 0.00 | - | 2 | 177 | 61.04% |
| AMZN231020C00060000 | 2023-03-20 11:31AM EDT | 2023-10-20 | 40.54 | 39.30 | 40.00 | -2.46 | -5.72% | 4 | 392 | 59.79% |
| AMZN240119C00060000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 40.85 | 40.75 | 41.20 | -2.15 | -5.00% | 43 | 1,581 | 57.98% |
| AMZN240315C00060000 | 2023-03-16 3:32PM EDT | 2024-03-15 | 44.65 | 41.45 | 42.10 | 0.00 | - | 1 | 301 | 57.31% |
| AMZN240621C00060000 | 2023-03-16 10:47AM EDT | 2024-06-21 | 45.00 | 42.45 | 43.60 | 0.00 | - | 1 | 777 | 56.12% |
| AMZN240920C00060000 | 2023-03-09 1:10PM EDT | 2024-09-20 | 44.80 | 43.60 | 44.55 | +1.66 | +3.85% | 1 | 42 | 55.15% |
| AMZN250117C00060000 | 2023-03-20 10:48AM EDT | 2025-01-17 | 45.70 | 44.70 | 45.95 | -2.70 | -5.58% | 6 | 1,326 | 54.08% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 2025-06-20 | 43.87 | 46.40 | 47.85 | 0.00 | - | 1 | 425 | 53.92% |
| AMZN251219C00060000 | 2023-03-17 2:41PM EDT | 2025-12-19 | 50.10 | 47.90 | 50.05 | 0.00 | - | 1 | 233 | 53.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00060000 | 2023-03-17 11:37AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 541 | 137.50% |
| AMZN230331P00060000 | 2023-03-20 2:10PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,232 | 87.50% |
| AMZN230406P00060000 | 2023-03-17 3:58PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,335 | 2,346 | 77.34% |
| AMZN230414P00060000 | 2023-03-17 2:28PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 333 | 422 | 70.70% |
| AMZN230421P00060000 | 2023-03-20 2:03PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 122 | 23,327 | 67.19% |
| AMZN230428P00060000 | 2023-03-20 12:49PM EDT | 2023-04-28 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 11 | 1,083 | 67.97% |
| AMZN230519P00060000 | 2023-03-20 2:13PM EDT | 2023-05-19 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 140 | 3,098 | 61.82% |
| AMZN230616P00060000 | 2023-03-20 11:33AM EDT | 2023-06-16 | 0.36 | 0.36 | 0.38 | +0.05 | +16.13% | 193 | 6,365 | 56.64% |
| AMZN230721P00060000 | 2023-03-20 10:32AM EDT | 2023-07-21 | 0.57 | 0.54 | 0.56 | +0.12 | +26.67% | 1 | 3,221 | 52.00% |
| AMZN230818P00060000 | 2023-03-20 11:48AM EDT | 2023-08-18 | 0.80 | 0.82 | 0.84 | +0.03 | +3.90% | 32 | 410 | 51.49% |
| AMZN230915P00060000 | 2023-03-16 3:55PM EDT | 2023-09-15 | 0.83 | 0.99 | 1.02 | 0.00 | - | 3 | 1,340 | 49.76% |
| AMZN231020P00060000 | 2023-03-17 3:45PM EDT | 2023-10-20 | 1.14 | 1.21 | 1.26 | 0.00 | - | 45 | 952 | 48.10% |
| AMZN240119P00060000 | 2023-03-20 12:09PM EDT | 2024-01-19 | 1.85 | 1.83 | 1.88 | +0.09 | +5.11% | 25 | 14,022 | 45.14% |
| AMZN240315P00060000 | 2023-03-20 1:44PM EDT | 2024-03-15 | 2.27 | 2.22 | 2.27 | +0.33 | +17.01% | 5 | 348 | 43.99% |
| AMZN240621P00060000 | 2023-03-20 9:30AM EDT | 2024-06-21 | 2.75 | 2.77 | 2.87 | -0.12 | -4.18% | 1 | 905 | 42.18% |
| AMZN240920P00060000 | 2023-03-08 12:06PM EDT | 2024-09-20 | 3.00 | 3.25 | 3.40 | 0.00 | - | 1 | 1,908 | 40.91% |
| AMZN250117P00060000 | 2023-03-20 11:42AM EDT | 2025-01-17 | 3.86 | 3.85 | 4.00 | +0.06 | +1.58% | 2 | 3,903 | 39.42% |
| AMZN250620P00060000 | 2023-03-17 10:21AM EDT | 2025-06-20 | 4.25 | 4.45 | 4.85 | 0.00 | - | 1 | 334 | 38.36% |
| AMZN251219P00060000 | 2023-03-20 1:25PM EDT | 2025-12-19 | 5.05 | 5.15 | 5.55 | +0.30 | +6.32% | 13 | 157 | 36.73% |
© 2023 Yahoo. Todos los derechos reservados.
