Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,01-1,94 (-1,96%)
A partir del 02:32PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:70.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C000700002023-03-20 11:05AM EDT2023-03-2427.7526.7027.00-2.62-8.63%1300.00%
AMZN230331C000700002023-03-17 3:17PM EDT2023-03-3129.0026.7027.100.00-21987.30%
AMZN230406C000700002023-03-15 3:09PM EDT2023-04-0626.2026.7527.050.00-21464.06%
AMZN230414C000700002023-03-14 2:08PM EDT2023-04-1424.0026.9027.200.00--353.13%
AMZN230421C000700002023-03-20 12:46PM EDT2023-04-2126.6527.1527.50-2.70-9.20%619165.04%
AMZN230428C000700002023-03-20 10:58AM EDT2023-04-2828.5527.3027.60-2.16-7.03%10863.33%
AMZN230519C000700002023-03-16 10:47AM EDT2023-05-1927.5027.8028.10-2.50-8.33%148261.50%
AMZN230616C000700002023-03-17 9:48AM EDT2023-06-1628.9528.3028.70-2.40-7.66%3508,49658.06%
AMZN230721C000700002023-03-16 12:05PM EDT2023-07-2132.3928.9529.450.00-81,09055.71%
AMZN230818C000700002023-03-20 11:15AM EDT2023-08-1830.5029.8030.15-1.05-3.33%11456.15%
AMZN230915C000700002023-03-16 3:52PM EDT2023-09-1533.2530.3530.750.00-331,31355.30%
AMZN231020C000700002023-03-16 11:45AM EDT2023-10-2034.5530.9531.450.00-2438854.25%
AMZN240119C000700002023-03-20 1:14PM EDT2024-01-1933.0032.8033.15-1.55-4.49%4811,44153.33%
AMZN240315C000700002023-03-20 12:54PM EDT2024-03-1533.9033.7034.10-1.38-3.91%31,23952.62%
AMZN240621C000700002023-03-17 3:31PM EDT2024-06-2137.3034.8536.050.00-157351.87%
AMZN240920C000700002023-03-16 10:26AM EDT2024-09-2037.2536.3037.050.00-111351.06%
AMZN250117C000700002023-03-20 10:08AM EDT2025-01-1738.3038.1538.70-1.83-4.56%13,26551.00%
AMZN250620C000700002023-03-17 1:54PM EDT2025-06-2042.8038.9041.300.00-61,05552.85%
AMZN251219C000700002023-03-16 1:41PM EDT2025-12-1946.2040.9543.950.00-772850.31%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P000700002023-03-20 11:58AM EDT2023-03-240.010.000.010.00-507,60396.88%
AMZN230331P000700002023-03-20 1:24PM EDT2023-03-310.020.010.03-0.01-33.33%983,14071.09%
AMZN230406P000700002023-03-20 12:34PM EDT2023-04-060.040.030.05-0.01-20.00%1650363.28%
AMZN230414P000700002023-03-20 1:06PM EDT2023-04-140.080.080.09-0.02-20.00%5029058.40%
AMZN230421P000700002023-03-20 1:00PM EDT2023-04-210.140.130.14+0.02+16.67%9016,67255.76%
AMZN230428P000700002023-03-20 2:09PM EDT2023-04-280.330.320.35+0.04+13.79%511,19159.77%
AMZN230519P000700002023-03-20 1:47PM EDT2023-05-190.600.590.61+0.05+9.09%851,83654.93%
AMZN230616P000700002023-03-20 2:02PM EDT2023-06-160.950.930.95+0.07+7.95%24810,66550.88%
AMZN230721P000700002023-03-20 1:52PM EDT2023-07-211.291.281.31+0.11+9.32%455,97047.31%
AMZN230818P000700002023-03-20 1:29PM EDT2023-08-181.791.781.82+0.13+7.83%181,50947.29%
AMZN230915P000700002023-03-20 12:17PM EDT2023-09-152.102.052.09+0.16+8.25%309,06445.51%
AMZN231020P000700002023-03-20 9:41AM EDT2023-10-202.412.402.45+0.14+6.17%131,46044.01%
AMZN240119P000700002023-03-17 3:55PM EDT2024-01-193.283.353.40+0.13+4.13%233,00541.74%
AMZN240315P000700002023-03-17 2:25PM EDT2024-03-153.703.854.000.00-2021,58141.00%
AMZN240621P000700002023-03-17 3:13PM EDT2024-06-214.554.654.800.00-4025,52039.36%
AMZN240920P000700002023-03-16 1:06PM EDT2024-09-204.605.305.450.00-379738.10%
AMZN250117P000700002023-03-17 10:12AM EDT2025-01-175.606.056.350.00-24,12437.16%
AMZN250620P000700002023-03-16 1:03PM EDT2025-06-206.256.857.250.00-31,47135.80%
AMZN251219P000700002023-03-17 10:16AM EDT2025-12-197.427.708.200.00-214734.56%