Mercados españoles abiertos en 5 hrs 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,33-5,96 (-4,41%)
Al cierre: 04:00PM EDT
129,20 -0,13 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:70.00
Llamadaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230922C000700002023-09-21 2:33PM EDT2023-09-2260.2058.9059.45-15.23-20.19%3124528.13%
AMZN230929C000700002023-09-21 2:33PM EDT2023-09-2960.2759.1059.70-7.08-10.51%107174.22%
AMZN231006C000700002023-09-21 3:59PM EDT2023-10-0659.5259.1559.80-6.98-10.50%51139.84%
AMZN231013C000700002023-09-08 11:40AM EDT2023-10-1369.2559.2559.900.00-11125.00%
AMZN231020C000700002023-09-21 9:47AM EDT2023-10-2062.2459.3059.95-5.35-7.92%10511112.11%
AMZN231027C000700002023-09-11 3:19PM EDT2023-10-2773.7459.3560.050.00--1104.49%
AMZN231117C000700002023-09-08 3:05PM EDT2023-11-1768.7059.6060.350.00-1817992.04%
AMZN231215C000700002023-09-18 10:54AM EDT2023-12-1570.6559.9060.750.00-102482.50%
AMZN240119C000700002023-09-21 10:02AM EDT2024-01-1962.0060.3561.25-6.50-9.49%310,65376.03%
AMZN240216C000700002023-09-20 11:16AM EDT2024-02-1669.3660.7561.700.00-12073.02%
AMZN240315C000700002023-08-23 10:53AM EDT2024-03-1567.6361.1062.100.00-21,33870.31%
AMZN240419C000700002023-08-10 10:28AM EDT2024-04-1973.2270.2071.900.00-214117.40%
AMZN240621C000700002023-09-20 10:51AM EDT2024-06-2171.3762.3063.750.00-11,89865.21%
AMZN240920C000700002023-09-21 1:04PM EDT2024-09-2066.0063.3565.35-1.91-2.81%152362.70%
AMZN250117C000700002023-09-18 10:42AM EDT2025-01-1776.2264.7567.400.00-34,09160.85%
AMZN250620C000700002023-09-21 10:49AM EDT2025-06-2069.7066.8068.70-10.30-12.88%266158.06%
AMZN251219C000700002023-09-21 10:17AM EDT2025-12-1972.5069.3570.90-4.40-5.72%1465557.25%
AMZN260116C000700002023-09-21 3:18PM EDT2026-01-1670.9068.6571.55-5.45-7.14%142356.23%
Ventaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231020P000700002023-09-21 3:58PM EDT2023-10-200.010.010.020.00-382,94377.34%
AMZN231117P000700002023-09-21 2:45PM EDT2023-11-170.040.040.06+0.02+100.00%796662.70%
AMZN231215P000700002023-09-20 10:30AM EDT2023-12-150.040.070.090.00-41,30254.30%
AMZN240119P000700002023-09-20 11:41AM EDT2024-01-190.080.130.150.00-132,57249.71%
AMZN240216P000700002023-09-20 3:23PM EDT2024-02-160.170.230.260.00-228848.63%
AMZN240315P000700002023-09-20 1:11PM EDT2024-03-150.200.300.320.00-52,45646.14%
AMZN240419P000700002023-09-14 1:53PM EDT2024-04-190.210.390.420.00-510244.17%
AMZN240621P000700002023-09-20 2:07PM EDT2024-06-210.690.670.71+0.17+32.69%35,65442.80%
AMZN240920P000700002023-09-20 11:52AM EDT2024-09-201.021.011.04+0.25+32.47%141,85640.22%
AMZN250117P000700002023-09-21 12:15PM EDT2025-01-171.501.491.60+0.25+20.00%93,82938.67%
AMZN250620P000700002023-09-19 11:34AM EDT2025-06-201.912.172.280.00-11,66336.99%
AMZN251219P000700002023-09-20 10:09AM EDT2025-12-192.432.842.970.00-268535.23%
AMZN260116P000700002023-09-21 3:59PM EDT2026-01-162.942.823.00+0.44+17.60%11764034.75%