Mercados españoles abiertos en 4 hrs 33 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,27+2,15 (+1,67%)
Al cierre: 04:00PM EDT
131,50 +0,23 (+0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:80.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929C000800002023-09-25 3:22PM EDT2023-09-2951.1551.2052.15+1.80+3.65%6138263.48%
AMZN231006C000800002023-09-25 3:22PM EDT2023-10-0651.3051.1551.65-0.17-0.33%11132.42%
AMZN231020C000800002023-09-22 10:25AM EDT2023-10-2051.0051.3051.950.00-24,201102.93%
AMZN231027C000800002023-09-20 9:53AM EDT2023-10-2759.0851.3052.050.00--293.12%
AMZN231117C000800002023-09-25 12:33PM EDT2023-11-1752.4551.7552.45+0.32+0.61%212483.45%
AMZN231215C000800002023-09-22 1:43PM EDT2023-12-1550.5052.1552.650.00-1910872.36%
AMZN240119C000800002023-09-22 2:16PM EDT2024-01-1950.0551.3554.700.00-121,13167.55%
AMZN240216C000800002023-08-29 12:06PM EDT2024-02-1657.0551.7055.600.00-29766.02%
AMZN240315C000800002023-09-15 9:41AM EDT2024-03-1564.6052.1555.350.00-11,10461.13%
AMZN240419C000800002023-09-21 2:52PM EDT2024-04-1953.5054.0555.950.00-14,79763.40%
AMZN240621C000800002023-09-22 12:21PM EDT2024-06-2156.0055.1557.150.00-114,18661.01%
AMZN240920C000800002023-09-22 2:16PM EDT2024-09-2055.3556.5058.200.00-930157.37%
AMZN250117C000800002023-09-25 3:00PM EDT2025-01-1759.4059.0060.00+1.40+2.41%522,75156.45%
AMZN250620C000800002023-09-21 11:37AM EDT2025-06-2061.5561.5063.100.00-264456.24%
AMZN251219C000800002023-09-25 9:50AM EDT2025-12-1963.5063.9066.10-0.73-1.14%142255.39%
AMZN260116C000800002023-09-21 10:52AM EDT2026-01-1665.0063.8066.800.00-2755.09%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230929P000800002023-09-11 3:52PM EDT2023-09-290.010.000.010.00--890156.25%
AMZN231006P000800002023-09-21 9:59AM EDT2023-10-060.010.000.010.00-11693.75%
AMZN231013P000800002023-09-25 1:47PM EDT2023-10-130.010.000.010.00-3810471.88%
AMZN231020P000800002023-09-25 11:00AM EDT2023-10-200.030.010.02+0.01+50.00%17,21567.97%
AMZN231027P000800002023-09-21 3:52PM EDT2023-10-270.050.000.070.00--465.63%
AMZN231103P000800002023-09-25 11:14AM EDT2023-11-030.100.020.10+0.06+150.00%8763.48%
AMZN231117P000800002023-09-25 2:23PM EDT2023-11-170.080.030.09-0.02-20.00%131,01154.49%
AMZN231215P000800002023-09-25 12:59PM EDT2023-12-150.160.160.170.00-54,59250.49%
AMZN240119P000800002023-09-25 3:14PM EDT2024-01-190.290.260.29-0.02-6.45%247,00846.14%
AMZN240216P000800002023-09-25 2:19PM EDT2024-02-160.460.450.48+0.03+6.98%611,06545.31%
AMZN240315P000800002023-09-25 11:22AM EDT2024-03-150.580.550.59+0.02+3.57%103,29443.16%
AMZN240419P000800002023-09-22 2:15PM EDT2024-04-190.760.700.750.00-1372941.33%
AMZN240621P000800002023-09-25 10:51AM EDT2024-06-211.181.121.17+0.09+8.26%29,53439.99%
AMZN240920P000800002023-09-25 12:06PM EDT2024-09-201.641.601.65+0.02+1.23%104,34437.68%
AMZN250117P000800002023-09-25 2:35PM EDT2025-01-172.292.282.36-0.19-7.66%6612,88036.09%
AMZN250620P000800002023-09-21 10:24AM EDT2025-06-203.353.153.300.00-156734.81%
AMZN251219P000800002023-09-25 3:15PM EDT2025-12-194.124.004.20-0.21-4.85%12,77533.28%
AMZN260116P000800002023-09-22 2:50PM EDT2026-01-164.354.054.350.00-21333.13%