Mercados españoles abiertos en 8 hrs 49 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,12+1,14 (+0,90%)
Al cierre: 04:00PM EDT
127,11 -0,01 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006C000900002023-09-29 3:17PM EDT2023-10-0637.2936.7037.65-2.66-6.66%17116.02%
AMZN231013C000900002023-09-29 3:17PM EDT2023-10-1337.3837.0537.75+2.13+6.04%113100.88%
AMZN231020C000900002023-09-29 10:49AM EDT2023-10-2038.7037.1537.90+2.90+8.10%41,01487.11%
AMZN231027C000900002023-09-29 1:32PM EDT2023-10-2737.3736.2039.20+1.08+2.98%21880.71%
AMZN231103C000900002023-09-26 2:48PM EDT2023-11-0336.7036.6539.000.00-6975.10%
AMZN231117C000900002023-09-29 3:54PM EDT2023-11-1738.1037.6538.50+1.20+3.25%158967.87%
AMZN231215C000900002023-09-29 3:39PM EDT2023-12-1539.0338.2539.25+0.13+0.33%58862.13%
AMZN240119C000900002023-09-29 3:01PM EDT2024-01-1939.6739.1040.55+3.27+8.98%106,39860.11%
AMZN240216C000900002023-09-11 3:43PM EDT2024-02-1656.5040.0540.700.00-131857.24%
AMZN240315C000900002023-09-27 10:30AM EDT2024-03-1539.5040.5041.350.00-11,04555.26%
AMZN240419C000900002023-09-28 1:41PM EDT2024-04-1940.4041.2542.200.00-32454.07%
AMZN240621C000900002023-09-29 1:22PM EDT2024-06-2142.8043.0543.75+0.65+1.54%113,88953.71%
AMZN240920C000900002023-09-28 11:45AM EDT2024-09-2044.1545.0045.550.00-575452.24%
AMZN250117C000900002023-09-29 1:53PM EDT2025-01-1747.7547.6047.90+0.80+1.70%194,90551.65%
AMZN250620C000900002023-09-29 11:24AM EDT2025-06-2051.4650.4050.95+1.76+3.54%187751.26%
AMZN251219C000900002023-09-29 1:28PM EDT2025-12-1953.3053.4054.10+1.05+2.01%167050.93%
AMZN260116C000900002023-09-29 2:41PM EDT2026-01-1653.8653.7554.55+0.45+0.84%32350.81%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN231006P000900002023-09-29 11:29AM EDT2023-10-060.010.000.010.00-1667890.63%
AMZN231013P000900002023-09-29 3:43PM EDT2023-10-130.010.000.020.00-717965.63%
AMZN231020P000900002023-09-29 3:51PM EDT2023-10-200.040.030.04-0.01-20.00%3779,30760.16%
AMZN231027P000900002023-09-29 2:04PM EDT2023-10-270.100.060.11+0.02+25.00%38658.01%
AMZN231103P000900002023-09-29 3:21PM EDT2023-11-030.140.130.17-0.03-17.65%115256.25%
AMZN231110P000900002023-09-29 2:39PM EDT2023-11-100.220.150.22+0.22-2-52.93%
AMZN231117P000900002023-09-29 3:32PM EDT2023-11-170.220.220.24-0.05-18.52%1552,62050.73%
AMZN231215P000900002023-09-29 3:42PM EDT2023-12-150.420.410.44-0.08-16.00%352,80445.46%
AMZN240119P000900002023-09-29 1:02PM EDT2024-01-190.690.690.73-0.10-12.66%14431,55341.90%
AMZN240216P000900002023-09-29 2:57PM EDT2024-02-161.081.101.14-0.14-11.48%457641.71%
AMZN240315P000900002023-09-29 2:28PM EDT2024-03-151.351.321.36-0.33-19.64%654,58839.87%
AMZN240419P000900002023-09-29 9:46AM EDT2024-04-191.481.611.65-0.27-15.43%153338.26%
AMZN240621P000900002023-09-29 11:43AM EDT2024-06-212.252.292.34-0.26-10.36%210,42037.12%
AMZN240920P000900002023-09-29 2:17PM EDT2024-09-203.153.053.20-0.10-3.08%34,63435.57%
AMZN250117P000900002023-09-29 12:43PM EDT2025-01-174.104.154.25-0.25-5.75%220,09434.19%
AMZN250620P000900002023-09-29 1:04PM EDT2025-06-205.355.205.45-0.50-8.55%13,04632.83%
AMZN251219P000900002023-09-29 10:46AM EDT2025-12-196.406.456.70-0.29-4.33%34,31931.62%
AMZN260116P000900002023-09-29 10:23AM EDT2026-01-166.506.506.85-0.60-8.45%51,34531.40%