Mercados españoles abiertos en 41 mins
S&P 500
3.948,72 +11,75 (+0,30%) Nasdaq
11.787,40 +117,44 (+1,01%) NIKKEI 225
27.385,25 -34,36 (-0,13%) Dólar/Euro
1,0834 -0,0002 (-0,02%) Petróleo Brent
76,16 +0,25 (+0,33%) Bitcoin EUR
26.084,38 +520,24 (+2,04%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00085000 | 2023-03-23 3:21PM EDT | 2023-03-24 | 12.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN230331C00085000 | 2023-03-23 2:25PM EDT | 2023-03-31 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230406C00085000 | 2023-03-23 3:07PM EDT | 2023-04-06 | 13.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230414C00085000 | 2023-03-23 3:21PM EDT | 2023-04-14 | 13.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN230421C00085000 | 2023-03-23 3:51PM EDT | 2023-04-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMZN230428C00085000 | 2023-03-22 10:19AM EDT | 2023-04-28 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230519C00085000 | 2023-03-23 2:35PM EDT | 2023-05-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN230616C00085000 | 2023-03-23 2:32PM EDT | 2023-06-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230721C00085000 | 2023-03-23 10:28AM EDT | 2023-07-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230818C00085000 | 2023-03-23 12:21PM EDT | 2023-08-18 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C00085000 | 2023-03-23 11:25AM EDT | 2023-09-15 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231020C00085000 | 2023-03-23 3:14PM EDT | 2023-10-20 | 20.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119C00085000 | 2023-03-23 2:23PM EDT | 2024-01-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-03-23 3:03PM EDT | 2024-03-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00085000 | 2023-03-23 3:36PM EDT | 2024-06-21 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00085000 | 2023-03-22 3:16PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00085000 | 2023-03-23 2:58PM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN250620C00085000 | 2023-03-23 2:44PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00085000 | 2023-03-22 2:48PM EDT | 2025-12-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00085000 | 2023-03-23 2:41PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| AMZN230331P00085000 | 2023-03-23 3:50PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| AMZN230406P00085000 | 2023-03-23 3:32PM EDT | 2023-04-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AMZN230414P00085000 | 2023-03-23 3:54PM EDT | 2023-04-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 12.50% |
| AMZN230421P00085000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 12.50% |
| AMZN230428P00085000 | 2023-03-23 3:31PM EDT | 2023-04-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AMZN230519P00085000 | 2023-03-23 3:56PM EDT | 2023-05-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 6.25% |
| AMZN230616P00085000 | 2023-03-23 3:58PM EDT | 2023-06-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| AMZN230721P00085000 | 2023-03-23 2:48PM EDT | 2023-07-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| AMZN230818P00085000 | 2023-03-23 3:13PM EDT | 2023-08-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AMZN230915P00085000 | 2023-03-23 3:46PM EDT | 2023-09-15 | 4.73 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMZN231020P00085000 | 2023-03-23 2:51PM EDT | 2023-10-20 | 5.47 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMZN240119P00085000 | 2023-03-23 2:47PM EDT | 2024-01-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| AMZN240315P00085000 | 2023-03-23 3:50PM EDT | 2024-03-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN240621P00085000 | 2023-03-22 12:02PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN240920P00085000 | 2023-03-23 9:59AM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMZN250117P00085000 | 2023-03-23 12:21PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250620P00085000 | 2023-03-23 2:19PM EDT | 2025-06-20 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219P00085000 | 2023-03-23 1:26PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2023 Yahoo. Todos los derechos reservados.
