Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,03-1,92 (-1,94%)
A partir del 02:31PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:60.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C000600002023-02-24 4:15PM EDT2023-03-2433.3036.7036.850.00-660.00%
AMZN230331C000600002023-03-20 10:34AM EDT2023-03-3137.0036.5537.00+2.21+6.35%220.00%
AMZN230406C000600002023-03-10 4:27PM EDT2023-04-0631.3036.7037.000.00-120.00%
AMZN230421C000600002023-03-16 11:03AM EDT2023-04-2139.5036.7037.200.00-4025081.05%
AMZN230428C000600002023-03-17 1:20PM EDT2023-04-2839.1936.6537.650.00-1169.73%
AMZN230519C000600002023-02-09 4:59PM EDT2023-05-1939.4031.5031.850.00--20.00%
AMZN230616C000600002023-03-20 11:32AM EDT2023-06-1638.7537.6038.00-2.60-6.29%31,36466.09%
AMZN230721C000600002023-03-16 3:56PM EDT2023-07-2141.2038.0538.500.00-58163.09%
AMZN230818C000600002023-03-14 3:12PM EDT2023-08-1835.9038.5039.000.00-101362.35%
AMZN230915C000600002023-03-03 3:00PM EDT2023-09-1536.9438.9039.400.00-217761.04%
AMZN231020C000600002023-03-20 11:31AM EDT2023-10-2040.5439.3040.00-2.46-5.72%439259.79%
AMZN240119C000600002023-03-20 12:22PM EDT2024-01-1940.8540.7541.20-2.15-5.00%431,58157.98%
AMZN240315C000600002023-03-16 3:32PM EDT2024-03-1544.6541.4542.100.00-130157.31%
AMZN240621C000600002023-03-16 10:47AM EDT2024-06-2145.0042.4543.600.00-177756.12%
AMZN240920C000600002023-03-09 1:10PM EDT2024-09-2044.8043.6044.55+1.66+3.85%14255.15%
AMZN250117C000600002023-03-20 10:48AM EDT2025-01-1745.7044.7045.95-2.70-5.58%61,32654.08%
AMZN250620C000600002023-03-15 9:42AM EDT2025-06-2043.8746.4047.850.00-142553.92%
AMZN251219C000600002023-03-17 2:41PM EDT2025-12-1950.1047.9050.050.00-123353.50%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P000600002023-03-17 11:37AM EDT2023-03-240.010.000.010.00-2541137.50%
AMZN230331P000600002023-03-20 2:10PM EDT2023-03-310.010.000.010.00-63,23287.50%
AMZN230406P000600002023-03-17 3:58PM EDT2023-04-060.010.000.020.00-2,3352,34677.34%
AMZN230414P000600002023-03-17 2:28PM EDT2023-04-140.020.010.040.00-33342270.70%
AMZN230421P000600002023-03-20 2:03PM EDT2023-04-210.050.040.050.00-12223,32767.19%
AMZN230428P000600002023-03-20 12:49PM EDT2023-04-280.110.090.11+0.01+10.00%111,08367.97%
AMZN230519P000600002023-03-20 2:13PM EDT2023-05-190.210.200.22+0.03+16.67%1403,09861.82%
AMZN230616P000600002023-03-20 11:33AM EDT2023-06-160.360.360.38+0.05+16.13%1936,36556.64%
AMZN230721P000600002023-03-20 10:32AM EDT2023-07-210.570.540.56+0.12+26.67%13,22152.00%
AMZN230818P000600002023-03-20 11:48AM EDT2023-08-180.800.820.84+0.03+3.90%3241051.49%
AMZN230915P000600002023-03-16 3:55PM EDT2023-09-150.830.991.020.00-31,34049.76%
AMZN231020P000600002023-03-17 3:45PM EDT2023-10-201.141.211.260.00-4595248.10%
AMZN240119P000600002023-03-20 12:09PM EDT2024-01-191.851.831.88+0.09+5.11%2514,02245.14%
AMZN240315P000600002023-03-20 1:44PM EDT2024-03-152.272.222.27+0.33+17.01%534843.99%
AMZN240621P000600002023-03-20 9:30AM EDT2024-06-212.752.772.87-0.12-4.18%190542.18%
AMZN240920P000600002023-03-08 12:06PM EDT2024-09-203.003.253.400.00-11,90840.91%
AMZN250117P000600002023-03-20 11:42AM EDT2025-01-173.863.854.00+0.06+1.58%23,90339.42%
AMZN250620P000600002023-03-17 10:21AM EDT2025-06-204.254.454.850.00-133438.36%
AMZN251219P000600002023-03-20 1:25PM EDT2025-12-195.055.155.55+0.30+6.32%1315736.73%