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
1,0728 +0,0057 (+0,54%) Petróleo Brent
73,74 +0,77 (+1,06%) Bitcoin EUR
26.020,93 -458,35 (-1,73%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00065000 | 2023-03-09 10:55AM EDT | 2023-03-24 | 30.50 | 32.40 | 32.90 | 0.00 | - | - | 1 | 183.59% |
| AMZN230331C00065000 | 2023-03-16 9:40AM EDT | 2023-03-31 | 31.65 | 32.35 | 33.00 | 0.00 | - | 1 | 5 | 127.73% |
| AMZN230414C00065000 | 2023-03-16 12:26PM EDT | 2023-04-14 | 35.48 | 32.60 | 33.15 | 0.00 | - | - | 1 | 78.61% |
| AMZN230421C00065000 | 2023-03-20 12:37PM EDT | 2023-04-21 | 31.80 | 32.80 | 33.20 | -3.11 | -8.91% | 20 | 248 | 77.05% |
| AMZN230519C00065000 | 2023-03-13 10:52AM EDT | 2023-05-19 | 27.05 | 33.30 | 33.65 | 0.00 | - | 42 | 79 | 69.53% |
| AMZN230616C00065000 | 2023-03-16 2:04PM EDT | 2023-06-16 | 36.41 | 33.70 | 34.10 | 0.00 | - | 2 | 194 | 64.40% |
| AMZN230721C00065000 | 2023-03-08 4:49PM EDT | 2023-07-21 | 31.07 | 34.30 | 34.70 | 0.00 | - | 1 | 1,232 | 61.35% |
| AMZN230915C00065000 | 2023-03-13 12:22PM EDT | 2023-09-15 | 31.50 | 35.30 | 35.85 | 0.00 | - | 2 | 267 | 59.47% |
| AMZN231020C00065000 | 2023-03-17 2:54PM EDT | 2023-10-20 | 37.00 | 35.75 | 36.40 | 0.00 | - | 1 | 360 | 57.70% |
| AMZN240119C00065000 | 2023-03-20 10:36AM EDT | 2024-01-19 | 37.05 | 37.30 | 38.05 | -1.07 | -2.81% | 2 | 1,593 | 56.48% |
| AMZN240315C00065000 | 2023-03-17 9:39AM EDT | 2024-03-15 | 40.80 | 38.35 | 38.85 | 0.00 | - | 6 | 334 | 55.97% |
| AMZN240621C00065000 | 2023-03-17 11:33AM EDT | 2024-06-21 | 40.55 | 39.55 | 40.20 | 0.00 | - | 26 | 967 | 54.41% |
| AMZN240920C00065000 | 2023-03-20 3:46PM EDT | 2024-09-20 | 41.00 | 40.55 | 41.55 | -1.50 | -3.53% | 5 | 41 | 53.60% |
| AMZN250117C00065000 | 2023-03-20 10:18AM EDT | 2025-01-17 | 41.15 | 41.85 | 43.20 | -2.55 | -5.84% | 293 | 259 | 52.94% |
| AMZN250620C00065000 | 2023-03-13 10:26AM EDT | 2025-06-20 | 38.00 | 43.30 | 45.20 | 0.00 | - | 3 | 48 | 52.22% |
| AMZN251219C00065000 | 2023-03-17 1:48PM EDT | 2025-12-19 | 47.45 | 44.25 | 48.15 | 0.00 | - | 1 | 1,179 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00065000 | 2023-03-13 2:37PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 6,354 | 118.75% |
| AMZN230331P00065000 | 2023-03-20 11:01AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 145 | 81.25% |
| AMZN230406P00065000 | 2023-03-20 2:01PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 230 | 71.09% |
| AMZN230414P00065000 | 2023-03-20 11:29AM EDT | 2023-04-14 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 1,097 | 63.28% |
| AMZN230421P00065000 | 2023-03-20 1:57PM EDT | 2023-04-21 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 351 | 6,813 | 60.74% |
| AMZN230428P00065000 | 2023-03-20 2:09PM EDT | 2023-04-28 | 0.19 | 0.15 | 0.18 | +0.01 | +5.56% | 69 | 197 | 63.38% |
| AMZN230519P00065000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 0.32 | 0.32 | 0.34 | 0.00 | - | 73 | 1,884 | 58.06% |
| AMZN230616P00065000 | 2023-03-20 1:40PM EDT | 2023-06-16 | 0.59 | 0.54 | 0.56 | +0.04 | +7.27% | 19 | 6,582 | 53.37% |
| AMZN230721P00065000 | 2023-03-20 2:20PM EDT | 2023-07-21 | 0.85 | 0.79 | 0.82 | +0.06 | +7.59% | 15 | 2,544 | 49.61% |
| AMZN230818P00065000 | 2023-03-20 3:07PM EDT | 2023-08-18 | 1.20 | 1.16 | 1.20 | +0.08 | +7.14% | 15 | 541 | 49.41% |
| AMZN230915P00065000 | 2023-03-20 10:36AM EDT | 2023-09-15 | 1.45 | 1.38 | 1.41 | +0.14 | +10.69% | 9 | 858 | 47.49% |
| AMZN231020P00065000 | 2023-03-17 3:49PM EDT | 2023-10-20 | 1.67 | 1.65 | 1.69 | 0.00 | - | 11 | 1,135 | 45.81% |
| AMZN240119P00065000 | 2023-03-20 11:53AM EDT | 2024-01-19 | 2.50 | 2.42 | 2.47 | +0.16 | +6.84% | 6 | 3,110 | 43.35% |
| AMZN240315P00065000 | 2023-03-20 2:38PM EDT | 2024-03-15 | 2.97 | 2.84 | 3.05 | +0.12 | +4.21% | 6 | 967 | 42.91% |
| AMZN240621P00065000 | 2023-03-17 2:15PM EDT | 2024-06-21 | 3.45 | 3.50 | 3.70 | 0.00 | - | 1 | 3,432 | 40.92% |
| AMZN240920P00065000 | 2023-03-14 9:42AM EDT | 2024-09-20 | 4.30 | 4.05 | 4.30 | 0.00 | - | 1 | 866 | 39.67% |
| AMZN250117P00065000 | 2023-03-20 1:21PM EDT | 2025-01-17 | 4.95 | 4.70 | 5.05 | +0.15 | +3.12% | 25 | 3,841 | 38.48% |
| AMZN250620P00065000 | 2023-03-15 3:42PM EDT | 2025-06-20 | 5.83 | 5.40 | 5.90 | 0.00 | - | 1 | 241 | 37.15% |
| AMZN251219P00065000 | 2023-03-17 2:34PM EDT | 2025-12-19 | 6.35 | 5.80 | 7.30 | 0.00 | - | 10 | 141 | 37.15% |
© 2023 Yahoo. Todos los derechos reservados.
