Mercados españoles cerrados
S&P 500
3.941,39 +24,75 (+0,63%) Nasdaq
11.649,07 +18,56 (+0,16%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0725 +0,0054 (+0,50%) Petróleo Brent
73,33 +0,36 (+0,49%) Bitcoin EUR
25.976,61 -188,49 (-0,72%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00070000 | 2023-03-20 11:05AM EDT | 2023-03-24 | 27.75 | 26.70 | 27.00 | -2.62 | -8.63% | 1 | 30 | 0.00% |
| AMZN230331C00070000 | 2023-03-17 3:17PM EDT | 2023-03-31 | 29.00 | 26.70 | 27.10 | 0.00 | - | 2 | 19 | 87.30% |
| AMZN230406C00070000 | 2023-03-15 3:09PM EDT | 2023-04-06 | 26.20 | 26.75 | 27.05 | 0.00 | - | 2 | 14 | 64.06% |
| AMZN230414C00070000 | 2023-03-14 2:08PM EDT | 2023-04-14 | 24.00 | 26.90 | 27.20 | 0.00 | - | - | 3 | 53.13% |
| AMZN230421C00070000 | 2023-03-20 12:46PM EDT | 2023-04-21 | 26.65 | 27.15 | 27.50 | -2.70 | -9.20% | 6 | 191 | 65.04% |
| AMZN230428C00070000 | 2023-03-20 10:58AM EDT | 2023-04-28 | 28.55 | 27.30 | 27.60 | -2.16 | -7.03% | 10 | 8 | 63.33% |
| AMZN230519C00070000 | 2023-03-16 10:47AM EDT | 2023-05-19 | 27.50 | 27.80 | 28.10 | -2.50 | -8.33% | 1 | 482 | 61.50% |
| AMZN230616C00070000 | 2023-03-17 9:48AM EDT | 2023-06-16 | 28.95 | 28.30 | 28.70 | -2.40 | -7.66% | 350 | 8,496 | 58.06% |
| AMZN230721C00070000 | 2023-03-16 12:05PM EDT | 2023-07-21 | 32.39 | 28.95 | 29.45 | 0.00 | - | 8 | 1,090 | 55.71% |
| AMZN230818C00070000 | 2023-03-20 11:15AM EDT | 2023-08-18 | 30.50 | 29.80 | 30.15 | -1.05 | -3.33% | 1 | 14 | 56.15% |
| AMZN230915C00070000 | 2023-03-16 3:52PM EDT | 2023-09-15 | 33.25 | 30.35 | 30.75 | 0.00 | - | 33 | 1,313 | 55.30% |
| AMZN231020C00070000 | 2023-03-16 11:45AM EDT | 2023-10-20 | 34.55 | 30.95 | 31.45 | 0.00 | - | 24 | 388 | 54.25% |
| AMZN240119C00070000 | 2023-03-20 1:14PM EDT | 2024-01-19 | 33.00 | 32.80 | 33.15 | -1.55 | -4.49% | 48 | 11,441 | 53.33% |
| AMZN240315C00070000 | 2023-03-20 12:54PM EDT | 2024-03-15 | 33.90 | 33.70 | 34.10 | -1.38 | -3.91% | 3 | 1,239 | 52.62% |
| AMZN240621C00070000 | 2023-03-17 3:31PM EDT | 2024-06-21 | 37.30 | 34.85 | 36.05 | 0.00 | - | 1 | 573 | 51.87% |
| AMZN240920C00070000 | 2023-03-16 10:26AM EDT | 2024-09-20 | 37.25 | 36.30 | 37.05 | 0.00 | - | 1 | 113 | 51.06% |
| AMZN250117C00070000 | 2023-03-20 10:08AM EDT | 2025-01-17 | 38.30 | 38.15 | 38.70 | -1.83 | -4.56% | 1 | 3,265 | 51.00% |
| AMZN250620C00070000 | 2023-03-17 1:54PM EDT | 2025-06-20 | 42.80 | 38.90 | 41.30 | 0.00 | - | 6 | 1,055 | 52.85% |
| AMZN251219C00070000 | 2023-03-16 1:41PM EDT | 2025-12-19 | 46.20 | 40.95 | 43.95 | 0.00 | - | 7 | 728 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00070000 | 2023-03-20 11:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,603 | 96.88% |
| AMZN230331P00070000 | 2023-03-20 1:24PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 98 | 3,140 | 71.09% |
| AMZN230406P00070000 | 2023-03-20 12:34PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 16 | 503 | 63.28% |
| AMZN230414P00070000 | 2023-03-20 1:06PM EDT | 2023-04-14 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 50 | 290 | 58.40% |
| AMZN230421P00070000 | 2023-03-20 1:00PM EDT | 2023-04-21 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 90 | 16,672 | 55.76% |
| AMZN230428P00070000 | 2023-03-20 2:09PM EDT | 2023-04-28 | 0.33 | 0.32 | 0.35 | +0.04 | +13.79% | 51 | 1,191 | 59.77% |
| AMZN230519P00070000 | 2023-03-20 1:47PM EDT | 2023-05-19 | 0.60 | 0.59 | 0.61 | +0.05 | +9.09% | 85 | 1,836 | 54.93% |
| AMZN230616P00070000 | 2023-03-20 2:02PM EDT | 2023-06-16 | 0.95 | 0.93 | 0.95 | +0.07 | +7.95% | 248 | 10,665 | 50.88% |
| AMZN230721P00070000 | 2023-03-20 1:52PM EDT | 2023-07-21 | 1.29 | 1.28 | 1.31 | +0.11 | +9.32% | 45 | 5,970 | 47.31% |
| AMZN230818P00070000 | 2023-03-20 1:29PM EDT | 2023-08-18 | 1.79 | 1.78 | 1.82 | +0.13 | +7.83% | 18 | 1,509 | 47.29% |
| AMZN230915P00070000 | 2023-03-20 12:17PM EDT | 2023-09-15 | 2.10 | 2.05 | 2.09 | +0.16 | +8.25% | 30 | 9,064 | 45.51% |
| AMZN231020P00070000 | 2023-03-20 9:41AM EDT | 2023-10-20 | 2.41 | 2.40 | 2.45 | +0.14 | +6.17% | 13 | 1,460 | 44.01% |
| AMZN240119P00070000 | 2023-03-17 3:55PM EDT | 2024-01-19 | 3.28 | 3.35 | 3.40 | +0.13 | +4.13% | 2 | 33,005 | 41.74% |
| AMZN240315P00070000 | 2023-03-17 2:25PM EDT | 2024-03-15 | 3.70 | 3.85 | 4.00 | 0.00 | - | 202 | 1,581 | 41.00% |
| AMZN240621P00070000 | 2023-03-17 3:13PM EDT | 2024-06-21 | 4.55 | 4.65 | 4.80 | 0.00 | - | 402 | 5,520 | 39.36% |
| AMZN240920P00070000 | 2023-03-16 1:06PM EDT | 2024-09-20 | 4.60 | 5.30 | 5.45 | 0.00 | - | 3 | 797 | 38.10% |
| AMZN250117P00070000 | 2023-03-17 10:12AM EDT | 2025-01-17 | 5.60 | 6.05 | 6.35 | 0.00 | - | 2 | 4,124 | 37.16% |
| AMZN250620P00070000 | 2023-03-16 1:03PM EDT | 2025-06-20 | 6.25 | 6.85 | 7.25 | 0.00 | - | 3 | 1,471 | 35.80% |
| AMZN251219P00070000 | 2023-03-17 10:16AM EDT | 2025-12-19 | 7.42 | 7.70 | 8.20 | 0.00 | - | 2 | 147 | 34.56% |
© 2023 Yahoo. Todos los derechos reservados.
