Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,18-0,04 (-0,02%)
A partir del 01:11PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308C000900002024-02-28 3:06PM EST2024-03-0883.4089.9090.050.00-12396.09%
AMZN240315C000900002024-03-04 10:50AM EST2024-03-1590.3089.8590.40+5.30+6.24%101,244260.55%
AMZN240322C000900002024-02-27 9:37AM EST2024-03-2284.9589.7590.500.00-22207.03%
AMZN240328C000900002024-02-21 2:47PM EST2024-03-2877.5590.0090.500.00--1183.23%
AMZN240419C000900002024-02-20 12:41PM EST2024-04-1976.8590.2591.050.00-1574139.62%
AMZN240517C000900002024-02-26 10:11AM EST2024-05-1786.0790.4591.400.00-17113.59%
AMZN240621C000900002024-03-04 10:46AM EST2024-06-2191.4091.0092.00+1.10+1.22%1004,41198.73%
AMZN240719C000900002024-02-26 1:09PM EST2024-07-1986.9291.4592.450.00-271491.38%
AMZN240920C000900002024-02-20 10:46AM EST2024-09-2080.3592.3093.250.00-6080.32%
AMZN241018C000900002024-02-28 10:13AM EST2024-10-1886.9892.2593.800.00--276.49%
AMZN241115C000900002024-02-27 2:41PM EST2024-11-1587.6992.8594.250.00--174.60%
AMZN241220C000900002024-02-09 11:27AM EST2024-12-2086.5093.4094.800.00-101472.27%
AMZN250117C000900002024-03-01 1:21PM EST2025-01-1794.3094.1595.10+1.30+1.40%14,52271.05%
AMZN250321C000900002024-02-28 10:57AM EST2025-03-2189.0094.8096.300.00-1468.07%
AMZN250620C000900002024-03-01 10:52AM EST2025-06-2094.8096.3097.750.00-12,77665.47%
AMZN250919C000900002024-02-22 3:58PM EST2025-09-1993.3497.2599.400.00-50663.27%
AMZN251219C000900002024-03-04 10:46AM EST2025-12-1999.4098.75100.55+1.70+1.74%258461.75%
AMZN260116C000900002024-03-01 9:58AM EST2026-01-1696.8598.90101.050.00-1021661.19%
AMZN260618C000900002024-02-01 3:56PM EST2026-06-1882.0098.40102.100.00-3555.86%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240308P000900002024-02-05 1:48PM EST2024-03-080.020.000.010.00-25181.25%
AMZN240315P000900002024-02-23 2:55PM EST2024-03-150.010.000.010.00-27,851118.75%
AMZN240322P000900002024-03-01 3:25PM EST2024-03-220.010.000.020.00-3398.44%
AMZN240328P000900002024-02-21 3:30PM EST2024-03-280.020.000.020.00--885.94%
AMZN240419P000900002024-02-29 10:49AM EST2024-04-190.010.000.020.00-21,46162.50%
AMZN240517P000900002024-02-29 3:56PM EST2024-05-170.040.020.050.00-122955.86%
AMZN240621P000900002024-03-04 10:08AM EST2024-06-210.060.060.090.00-111,58050.20%
AMZN240719P000900002024-02-29 9:50AM EST2024-07-190.100.060.130.00-11,63647.95%
AMZN240816P000900002024-03-01 2:04PM EST2024-08-160.180.130.210.00-23046.68%
AMZN240920P000900002024-03-01 12:04PM EST2024-09-200.240.230.250.00-310,56743.51%
AMZN241018P000900002024-02-14 2:08PM EST2024-10-180.380.260.340.00-202042.68%
AMZN241115P000900002024-02-23 10:51AM EST2024-11-150.500.420.450.00-24442.14%
AMZN241220P000900002024-02-29 12:30PM EST2024-12-200.590.540.560.00-316741.02%
AMZN250117P000900002024-02-29 10:35AM EST2025-01-170.720.650.670.00-20025,54840.45%
AMZN250321P000900002024-03-01 9:58AM EST2025-03-210.900.880.00-0.03-3.23%1012912.50%
AMZN250620P000900002024-02-27 2:10PM EST2025-06-201.401.251.290.00-33,24137.81%
AMZN250919P000900002024-02-27 3:02PM EST2025-09-191.831.621.680.00-19936.71%
AMZN251219P000900002024-02-28 12:01PM EST2025-12-192.292.042.110.00-34,01435.96%
AMZN260116P000900002024-03-04 9:31AM EST2026-01-162.162.112.18-0.03-1.37%13,12635.49%
AMZN260618P000900002024-02-27 10:48AM EST2026-06-182.952.592.980.00-10064934.77%