Mercados españoles cerrados
S&P 500
3.971,27 -6,26 (-0,16%) Nasdaq
11.716,08 -52,76 (-0,45%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0848 +0,0045 (+0,41%) Petróleo Brent
78,87 +0,75 (+0,96%) Bitcoin EUR
25.178,35 +251,83 (+1,01%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00080000 | 2023-03-28 3:16PM EDT | 2023-03-31 | 16.90 | 17.10 | 17.55 | -0.37 | -2.14% | 138 | 453 | 95.31% |
| AMZN230406C00080000 | 2023-03-24 10:04AM EDT | 2023-04-06 | 17.42 | 17.20 | 17.65 | 0.00 | - | 64 | 537 | 69.34% |
| AMZN230414C00080000 | 2023-03-28 9:48AM EDT | 2023-04-14 | 18.20 | 17.45 | 17.70 | -0.90 | -4.71% | 2 | 35 | 58.55% |
| AMZN230421C00080000 | 2023-03-28 2:01PM EDT | 2023-04-21 | 16.90 | 17.60 | 17.85 | -1.85 | -9.87% | 4 | 10,682 | 54.25% |
| AMZN230428C00080000 | 2023-03-28 2:29PM EDT | 2023-04-28 | 17.80 | 18.10 | 18.45 | -3.30 | -15.64% | 4 | 29 | 59.28% |
| AMZN230519C00080000 | 2023-03-28 2:11PM EDT | 2023-05-19 | 18.55 | 18.90 | 19.15 | -1.55 | -7.71% | 1 | 387 | 55.42% |
| AMZN230616C00080000 | 2023-03-28 10:03AM EDT | 2023-06-16 | 20.45 | 19.75 | 20.05 | +0.35 | +1.74% | 5 | 2,806 | 52.48% |
| AMZN230721C00080000 | 2023-03-27 2:05PM EDT | 2023-07-21 | 21.17 | 20.70 | 21.00 | 0.00 | - | 3 | 1,118 | 50.20% |
| AMZN230818C00080000 | 2023-03-24 10:25AM EDT | 2023-08-18 | 22.27 | 21.90 | 22.15 | 0.00 | - | 1 | 93 | 51.66% |
| AMZN230915C00080000 | 2023-03-28 2:34PM EDT | 2023-09-15 | 22.20 | 22.55 | 22.85 | -0.85 | -3.69% | 6 | 5,362 | 50.62% |
| AMZN231020C00080000 | 2023-03-28 12:55PM EDT | 2023-10-20 | 23.48 | 23.40 | 23.75 | -0.87 | -3.57% | 1 | 473 | 50.02% |
| AMZN240119C00080000 | 2023-03-28 3:02PM EDT | 2024-01-19 | 25.50 | 25.55 | 26.00 | -1.20 | -4.49% | 12 | 14,658 | 50.40% |
| AMZN240315C00080000 | 2023-03-28 3:31PM EDT | 2024-03-15 | 26.80 | 26.70 | 27.30 | -1.10 | -3.94% | 8 | 890 | 50.44% |
| AMZN240621C00080000 | 2023-03-28 10:25AM EDT | 2024-06-21 | 29.30 | 28.55 | 29.30 | 0.00 | - | 4 | 11,084 | 50.30% |
| AMZN240920C00080000 | 2023-03-27 11:07AM EDT | 2024-09-20 | 31.00 | 30.10 | 30.85 | 0.00 | - | 1 | 161 | 49.88% |
| AMZN250117C00080000 | 2023-03-28 2:41PM EDT | 2025-01-17 | 31.82 | 31.90 | 32.85 | -1.28 | -3.87% | 3 | 2,997 | 49.82% |
| AMZN250620C00080000 | 2023-03-28 9:50AM EDT | 2025-06-20 | 35.10 | 33.90 | 34.95 | +0.85 | +2.48% | 1 | 654 | 49.29% |
| AMZN251219C00080000 | 2023-03-27 11:01AM EDT | 2025-12-19 | 37.70 | 36.15 | 38.00 | 0.00 | - | 38 | 274 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00080000 | 2023-03-28 3:03PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 11,107 | 65.63% |
| AMZN230406P00080000 | 2023-03-28 2:50PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 39 | 5,503 | 53.13% |
| AMZN230414P00080000 | 2023-03-28 3:52PM EDT | 2023-04-14 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 42 | 5,617 | 47.66% |
| AMZN230421P00080000 | 2023-03-28 3:56PM EDT | 2023-04-21 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 159 | 32,505 | 45.02% |
| AMZN230428P00080000 | 2023-03-28 3:55PM EDT | 2023-04-28 | 0.65 | 0.63 | 0.68 | 0.00 | - | 176 | 1,063 | 51.86% |
| AMZN230505P00080000 | 2023-03-28 3:50PM EDT | 2023-05-05 | 0.84 | 0.84 | 0.87 | +0.02 | +2.44% | 44 | 69 | 50.68% |
| AMZN230519P00080000 | 2023-03-28 3:56PM EDT | 2023-05-19 | 1.18 | 1.15 | 1.18 | +0.03 | +2.61% | 826 | 8,840 | 48.02% |
| AMZN230616P00080000 | 2023-03-28 2:48PM EDT | 2023-06-16 | 1.80 | 1.70 | 1.73 | +0.10 | +5.88% | 606 | 16,956 | 44.34% |
| AMZN230721P00080000 | 2023-03-28 3:30PM EDT | 2023-07-21 | 2.40 | 2.29 | 2.34 | +0.19 | +8.60% | 347 | 8,812 | 41.61% |
| AMZN230818P00080000 | 2023-03-28 3:30PM EDT | 2023-08-18 | 3.25 | 3.10 | 3.15 | +0.16 | +5.18% | 178 | 3,327 | 42.36% |
| AMZN230915P00080000 | 2023-03-28 3:54PM EDT | 2023-09-15 | 3.52 | 3.45 | 3.55 | -0.13 | -3.56% | 3 | 15,479 | 40.92% |
| AMZN231020P00080000 | 2023-03-28 3:50PM EDT | 2023-10-20 | 3.95 | 3.95 | 4.05 | -0.09 | -2.23% | 18 | 3,113 | 39.69% |
| AMZN240119P00080000 | 2023-03-28 3:00PM EDT | 2024-01-19 | 5.39 | 5.25 | 5.40 | +0.24 | +4.66% | 57 | 26,766 | 38.26% |
| AMZN240315P00080000 | 2023-03-28 10:00AM EDT | 2024-03-15 | 6.00 | 5.95 | 6.10 | -0.02 | -0.33% | 2 | 3,440 | 37.48% |
| AMZN240621P00080000 | 2023-03-24 3:38PM EDT | 2024-06-21 | 7.04 | 6.95 | 7.15 | 0.00 | - | 1 | 8,855 | 36.28% |
| AMZN240920P00080000 | 2023-03-27 3:38PM EDT | 2024-09-20 | 7.80 | 7.75 | 8.10 | 0.00 | - | 1 | 3,250 | 35.63% |
| AMZN250117P00080000 | 2023-03-28 1:29PM EDT | 2025-01-17 | 8.90 | 8.70 | 8.95 | -0.05 | -0.56% | 7 | 11,965 | 34.29% |
| AMZN250620P00080000 | 2023-03-23 3:39PM EDT | 2025-06-20 | 9.96 | 9.70 | 10.15 | 0.00 | - | 6 | 546 | 33.44% |
| AMZN251219P00080000 | 2023-03-28 1:49PM EDT | 2025-12-19 | 11.00 | 10.70 | 11.15 | -0.05 | -0.45% | 6 | 1,231 | 32.15% |
© 2023 Yahoo. Todos los derechos reservados.
