Mercados españoles abiertos en 28 mins
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0818 +0,0014 (+0,13%) Petróleo Brent
78,01 -0,11 (-0,14%) Bitcoin EUR
25.056,89 -635,57 (-2,47%)
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:75.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00075000 | 2023-03-27 10:06AM EDT | 2023-03-31 | 24.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230406C00075000 | 2023-03-14 2:58PM EDT | 2023-04-06 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230414C00075000 | 2023-03-16 2:07PM EDT | 2023-04-14 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230421C00075000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230428C00075000 | 2023-03-27 1:58PM EDT | 2023-04-28 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230519C00075000 | 2023-03-27 10:36AM EDT | 2023-05-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230616C00075000 | 2023-03-22 9:37AM EDT | 2023-06-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230721C00075000 | 2023-03-27 10:00AM EDT | 2023-07-21 | 26.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230818C00075000 | 2023-03-21 9:38AM EDT | 2023-08-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C00075000 | 2023-03-22 11:12AM EDT | 2023-09-15 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00075000 | 2023-03-22 3:14PM EDT | 2023-10-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C00075000 | 2023-03-27 12:52PM EDT | 2024-01-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-03-27 2:24PM EDT | 2024-03-15 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00075000 | 2023-03-27 1:06PM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00075000 | 2023-03-17 11:53AM EDT | 2024-09-20 | 34.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00075000 | 2023-03-27 1:11PM EDT | 2025-01-17 | 35.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250620C00075000 | 2023-03-21 3:44PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00075000 | 2023-03-27 11:46AM EDT | 2025-12-19 | 38.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00075000 | 2023-03-27 2:24PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMZN230406P00075000 | 2023-03-27 2:46PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMZN230414P00075000 | 2023-03-27 2:31PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN230421P00075000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| AMZN230428P00075000 | 2023-03-27 3:45PM EDT | 2023-04-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AMZN230505P00075000 | 2023-03-27 2:49PM EDT | 2023-05-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN230519P00075000 | 2023-03-27 3:52PM EDT | 2023-05-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| AMZN230616P00075000 | 2023-03-27 2:16PM EDT | 2023-06-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN230721P00075000 | 2023-03-27 3:39PM EDT | 2023-07-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| AMZN230818P00075000 | 2023-03-27 11:45AM EDT | 2023-08-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN230915P00075000 | 2023-03-27 3:38PM EDT | 2023-09-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN231020P00075000 | 2023-03-27 2:44PM EDT | 2023-10-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| AMZN240119P00075000 | 2023-03-27 3:08PM EDT | 2024-01-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN240315P00075000 | 2023-03-27 12:31PM EDT | 2024-03-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMZN240621P00075000 | 2023-03-27 12:49PM EDT | 2024-06-21 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240920P00075000 | 2023-03-20 10:01AM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117P00075000 | 2023-03-27 2:15PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AMZN250620P00075000 | 2023-03-17 2:28PM EDT | 2025-06-20 | 8.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219P00075000 | 2023-03-24 3:35PM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. Todos los derechos reservados.
