Mercados españoles cerrados
S&P 500
3.941,03 +24,39 (+0,62%) Nasdaq
11.647,30 +16,78 (+0,14%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,32 +0,35 (+0,48%) Bitcoin EUR
26.041,84 -130,28 (-0,50%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:33PM EDT. Mercado abierto.
Precio de ejercicio:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00090000 | 2023-03-20 1:57PM EDT | 2023-03-24 | 7.00 | 7.10 | 7.20 | -2.50 | -26.32% | 470 | 8,776 | 46.29% |
| AMZN230331C00090000 | 2023-03-20 1:22PM EDT | 2023-03-31 | 7.75 | 7.60 | 7.75 | -1.95 | -20.10% | 349 | 5,551 | 45.07% |
| AMZN230406C00090000 | 2023-03-20 2:14PM EDT | 2023-04-06 | 8.04 | 8.10 | 8.25 | -1.73 | -17.71% | 5 | 840 | 45.29% |
| AMZN230414C00090000 | 2023-03-20 12:03PM EDT | 2023-04-14 | 8.74 | 8.65 | 8.80 | -1.89 | -17.78% | 3 | 437 | 44.68% |
| AMZN230421C00090000 | 2023-03-20 1:59PM EDT | 2023-04-21 | 9.05 | 9.05 | 9.20 | -1.95 | -17.73% | 296 | 33,022 | 43.92% |
| AMZN230428C00090000 | 2023-03-20 1:53PM EDT | 2023-04-28 | 10.25 | 10.25 | 10.55 | -1.38 | -11.87% | 18 | 53 | 50.96% |
| AMZN230519C00090000 | 2023-03-20 1:02PM EDT | 2023-05-19 | 11.44 | 11.40 | 11.50 | -1.81 | -13.66% | 231 | 3,163 | 49.15% |
| AMZN230616C00090000 | 2023-03-20 2:04PM EDT | 2023-06-16 | 12.40 | 12.50 | 12.70 | -2.10 | -14.48% | 70 | 7,157 | 47.64% |
| AMZN230721C00090000 | 2023-03-20 10:52AM EDT | 2023-07-21 | 13.99 | 13.55 | 13.75 | -0.51 | -3.52% | 41 | 2,475 | 45.46% |
| AMZN230818C00090000 | 2023-03-20 12:31PM EDT | 2023-08-18 | 14.85 | 15.00 | 15.10 | -1.85 | -11.08% | 60 | 472 | 46.92% |
| AMZN230915C00090000 | 2023-03-20 1:47PM EDT | 2023-09-15 | 15.70 | 15.70 | 15.90 | -1.40 | -8.19% | 9 | 1,289 | 46.30% |
| AMZN231020C00090000 | 2023-03-20 12:34PM EDT | 2023-10-20 | 16.45 | 16.60 | 17.00 | -1.86 | -10.16% | 18 | 730 | 46.36% |
| AMZN240119C00090000 | 2023-03-20 12:22PM EDT | 2024-01-19 | 19.05 | 19.00 | 19.30 | -1.63 | -7.88% | 121 | 6,675 | 45.86% |
| AMZN240315C00090000 | 2023-03-20 12:42PM EDT | 2024-03-15 | 20.30 | 20.45 | 20.80 | -1.81 | -8.19% | 4 | 850 | 46.36% |
| AMZN240621C00090000 | 2023-03-17 3:40PM EDT | 2024-06-21 | 23.95 | 22.35 | 23.05 | 0.00 | - | 32 | 3,609 | 46.73% |
| AMZN240920C00090000 | 2023-03-17 11:18AM EDT | 2024-09-20 | 25.33 | 24.00 | 24.70 | 0.00 | - | 1 | 257 | 46.47% |
| AMZN250117C00090000 | 2023-03-20 2:17PM EDT | 2025-01-17 | 26.43 | 26.00 | 26.85 | -1.42 | -5.10% | 20 | 5,295 | 46.63% |
| AMZN250620C00090000 | 2023-03-20 12:30PM EDT | 2025-06-20 | 28.36 | 28.20 | 29.00 | -2.69 | -8.66% | 4 | 679 | 46.13% |
| AMZN251219C00090000 | 2023-03-20 12:56PM EDT | 2025-12-19 | 31.20 | 29.80 | 31.80 | -1.45 | -4.44% | 5 | 548 | 46.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00090000 | 2023-03-20 2:16PM EDT | 2023-03-24 | 0.33 | 0.33 | 0.34 | +0.06 | +22.22% | 3,269 | 8,230 | 53.71% |
| AMZN230331P00090000 | 2023-03-20 2:17PM EDT | 2023-03-31 | 0.80 | 0.79 | 0.81 | +0.16 | +25.00% | 1,120 | 4,010 | 46.58% |
| AMZN230406P00090000 | 2023-03-20 2:08PM EDT | 2023-04-06 | 1.15 | 1.12 | 1.14 | +0.21 | +22.34% | 232 | 1,261 | 43.65% |
| AMZN230414P00090000 | 2023-03-20 2:08PM EDT | 2023-04-14 | 1.64 | 1.61 | 1.63 | +0.26 | +18.84% | 163 | 833 | 42.68% |
| AMZN230421P00090000 | 2023-03-20 2:16PM EDT | 2023-04-21 | 1.92 | 1.93 | 1.95 | +0.29 | +17.79% | 3,257 | 38,133 | 41.38% |
| AMZN230428P00090000 | 2023-03-20 2:14PM EDT | 2023-04-28 | 3.05 | 2.99 | 3.05 | +0.44 | +16.86% | 90 | 436 | 47.89% |
| AMZN230519P00090000 | 2023-03-20 2:08PM EDT | 2023-05-19 | 3.97 | 3.90 | 3.95 | +0.52 | +15.07% | 406 | 8,679 | 45.30% |
| AMZN230616P00090000 | 2023-03-20 1:13PM EDT | 2023-06-16 | 4.65 | 4.70 | 4.80 | +0.43 | +10.19% | 213 | 25,497 | 42.49% |
| AMZN230721P00090000 | 2023-03-20 1:32PM EDT | 2023-07-21 | 5.39 | 5.40 | 5.50 | +0.44 | +8.89% | 61 | 9,863 | 39.44% |
| AMZN230818P00090000 | 2023-03-20 11:51AM EDT | 2023-08-18 | 6.35 | 6.35 | 6.45 | +0.35 | +5.83% | 27 | 3,768 | 39.80% |
| AMZN230915P00090000 | 2023-03-20 1:18PM EDT | 2023-09-15 | 6.86 | 6.85 | 6.95 | +0.26 | +3.94% | 35 | 11,583 | 38.58% |
| AMZN231020P00090000 | 2023-03-20 2:12PM EDT | 2023-10-20 | 7.50 | 7.40 | 7.55 | +0.41 | +5.78% | 18 | 4,076 | 37.49% |
| AMZN240119P00090000 | 2023-03-20 1:27PM EDT | 2024-01-19 | 9.00 | 8.95 | 9.10 | +0.41 | +4.77% | 58 | 16,339 | 36.17% |
| AMZN240315P00090000 | 2023-03-20 1:32PM EDT | 2024-03-15 | 9.85 | 9.75 | 9.95 | +0.45 | +4.79% | 8 | 1,177 | 35.63% |
| AMZN240621P00090000 | 2023-03-20 1:19PM EDT | 2024-06-21 | 10.85 | 10.85 | 11.15 | +0.45 | +4.33% | 2 | 7,512 | 34.59% |
| AMZN240920P00090000 | 2023-03-17 12:01PM EDT | 2024-09-20 | 11.60 | 11.80 | 12.05 | 0.00 | - | 6 | 3,998 | 33.65% |
| AMZN250117P00090000 | 2023-03-20 11:09AM EDT | 2025-01-17 | 12.70 | 12.80 | 13.30 | +0.11 | +0.87% | 1 | 17,812 | 33.09% |
| AMZN250620P00090000 | 2023-03-17 9:58AM EDT | 2025-06-20 | 12.90 | 13.90 | 14.30 | 0.00 | - | 3 | 3,354 | 31.70% |
| AMZN251219P00090000 | 2023-03-20 11:23AM EDT | 2025-12-19 | 15.20 | 14.95 | 15.50 | +1.19 | +8.49% | 3 | 1,758 | 30.72% |
© 2023 Yahoo. Todos los derechos reservados.
