Mercados españoles abiertos en 5 hrs 20 min
S&P 500
4.330,00 -72,20 (-1,64%) Nasdaq
13.223,99 -245,14 (-1,82%) NIKKEI 225
32.258,61 -312,42 (-0,96%) Dólar/Euro
1,0645 -0,0017 (-0,16%) Petróleo Brent
93,57 +0,27 (+0,29%) Bitcoin EUR
25.009,50 -368,27 (-1,45%)
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:70.00
Llamadaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00070000 | 2023-09-21 2:33PM EDT | 2023-09-22 | 60.20 | 58.90 | 59.45 | -15.23 | -20.19% | 31 | 24 | 528.13% |
| AMZN230929C00070000 | 2023-09-21 2:33PM EDT | 2023-09-29 | 60.27 | 59.10 | 59.70 | -7.08 | -10.51% | 10 | 7 | 174.22% |
| AMZN231006C00070000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 59.52 | 59.15 | 59.80 | -6.98 | -10.50% | 5 | 1 | 139.84% |
| AMZN231013C00070000 | 2023-09-08 11:40AM EDT | 2023-10-13 | 69.25 | 59.25 | 59.90 | 0.00 | - | 1 | 1 | 125.00% |
| AMZN231020C00070000 | 2023-09-21 9:47AM EDT | 2023-10-20 | 62.24 | 59.30 | 59.95 | -5.35 | -7.92% | 10 | 511 | 112.11% |
| AMZN231027C00070000 | 2023-09-11 3:19PM EDT | 2023-10-27 | 73.74 | 59.35 | 60.05 | 0.00 | - | - | 1 | 104.49% |
| AMZN231117C00070000 | 2023-09-08 3:05PM EDT | 2023-11-17 | 68.70 | 59.60 | 60.35 | 0.00 | - | 18 | 179 | 92.04% |
| AMZN231215C00070000 | 2023-09-18 10:54AM EDT | 2023-12-15 | 70.65 | 59.90 | 60.75 | 0.00 | - | 10 | 24 | 82.50% |
| AMZN240119C00070000 | 2023-09-21 10:02AM EDT | 2024-01-19 | 62.00 | 60.35 | 61.25 | -6.50 | -9.49% | 3 | 10,653 | 76.03% |
| AMZN240216C00070000 | 2023-09-20 11:16AM EDT | 2024-02-16 | 69.36 | 60.75 | 61.70 | 0.00 | - | 1 | 20 | 73.02% |
| AMZN240315C00070000 | 2023-08-23 10:53AM EDT | 2024-03-15 | 67.63 | 61.10 | 62.10 | 0.00 | - | 2 | 1,338 | 70.31% |
| AMZN240419C00070000 | 2023-08-10 10:28AM EDT | 2024-04-19 | 73.22 | 70.20 | 71.90 | 0.00 | - | 2 | 14 | 117.40% |
| AMZN240621C00070000 | 2023-09-20 10:51AM EDT | 2024-06-21 | 71.37 | 62.30 | 63.75 | 0.00 | - | 1 | 1,898 | 65.21% |
| AMZN240920C00070000 | 2023-09-21 1:04PM EDT | 2024-09-20 | 66.00 | 63.35 | 65.35 | -1.91 | -2.81% | 1 | 523 | 62.70% |
| AMZN250117C00070000 | 2023-09-18 10:42AM EDT | 2025-01-17 | 76.22 | 64.75 | 67.40 | 0.00 | - | 3 | 4,091 | 60.85% |
| AMZN250620C00070000 | 2023-09-21 10:49AM EDT | 2025-06-20 | 69.70 | 66.80 | 68.70 | -10.30 | -12.88% | 2 | 661 | 58.06% |
| AMZN251219C00070000 | 2023-09-21 10:17AM EDT | 2025-12-19 | 72.50 | 69.35 | 70.90 | -4.40 | -5.72% | 14 | 655 | 57.25% |
| AMZN260116C00070000 | 2023-09-21 3:18PM EDT | 2026-01-16 | 70.90 | 68.65 | 71.55 | -5.45 | -7.14% | 14 | 23 | 56.23% |
Ventaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00070000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 2,943 | 77.34% |
| AMZN231117P00070000 | 2023-09-21 2:45PM EDT | 2023-11-17 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 7 | 966 | 62.70% |
| AMZN231215P00070000 | 2023-09-20 10:30AM EDT | 2023-12-15 | 0.04 | 0.07 | 0.09 | 0.00 | - | 4 | 1,302 | 54.30% |
| AMZN240119P00070000 | 2023-09-20 11:41AM EDT | 2024-01-19 | 0.08 | 0.13 | 0.15 | 0.00 | - | 1 | 32,572 | 49.71% |
| AMZN240216P00070000 | 2023-09-20 3:23PM EDT | 2024-02-16 | 0.17 | 0.23 | 0.26 | 0.00 | - | 2 | 288 | 48.63% |
| AMZN240315P00070000 | 2023-09-20 1:11PM EDT | 2024-03-15 | 0.20 | 0.30 | 0.32 | 0.00 | - | 5 | 2,456 | 46.14% |
| AMZN240419P00070000 | 2023-09-14 1:53PM EDT | 2024-04-19 | 0.21 | 0.39 | 0.42 | 0.00 | - | 5 | 102 | 44.17% |
| AMZN240621P00070000 | 2023-09-20 2:07PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.71 | +0.17 | +32.69% | 3 | 5,654 | 42.80% |
| AMZN240920P00070000 | 2023-09-20 11:52AM EDT | 2024-09-20 | 1.02 | 1.01 | 1.04 | +0.25 | +32.47% | 14 | 1,856 | 40.22% |
| AMZN250117P00070000 | 2023-09-21 12:15PM EDT | 2025-01-17 | 1.50 | 1.49 | 1.60 | +0.25 | +20.00% | 9 | 3,829 | 38.67% |
| AMZN250620P00070000 | 2023-09-19 11:34AM EDT | 2025-06-20 | 1.91 | 2.17 | 2.28 | 0.00 | - | 1 | 1,663 | 36.99% |
| AMZN251219P00070000 | 2023-09-20 10:09AM EDT | 2025-12-19 | 2.43 | 2.84 | 2.97 | 0.00 | - | 2 | 685 | 35.23% |
| AMZN260116P00070000 | 2023-09-21 3:59PM EDT | 2026-01-16 | 2.94 | 2.82 | 3.00 | +0.44 | +17.60% | 117 | 640 | 34.75% |
© 2023 Yahoo. Todos los derechos reservados.
