Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,01-1,94 (-1,96%)
A partir del 02:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C000900002023-03-20 1:57PM EDT2023-03-247.007.107.20-2.50-26.32%4708,77646.29%
AMZN230331C000900002023-03-20 1:22PM EDT2023-03-317.757.607.75-1.95-20.10%3495,55145.07%
AMZN230406C000900002023-03-20 2:14PM EDT2023-04-068.048.108.25-1.73-17.71%584045.29%
AMZN230414C000900002023-03-20 12:03PM EDT2023-04-148.748.658.80-1.89-17.78%343744.68%
AMZN230421C000900002023-03-20 1:59PM EDT2023-04-219.059.059.20-1.95-17.73%29633,02243.92%
AMZN230428C000900002023-03-20 1:53PM EDT2023-04-2810.2510.2510.55-1.38-11.87%185350.96%
AMZN230519C000900002023-03-20 1:02PM EDT2023-05-1911.4411.4011.50-1.81-13.66%2313,16349.15%
AMZN230616C000900002023-03-20 2:04PM EDT2023-06-1612.4012.5012.70-2.10-14.48%707,15747.64%
AMZN230721C000900002023-03-20 10:52AM EDT2023-07-2113.9913.5513.75-0.51-3.52%412,47545.46%
AMZN230818C000900002023-03-20 12:31PM EDT2023-08-1814.8515.0015.10-1.85-11.08%6047246.92%
AMZN230915C000900002023-03-20 1:47PM EDT2023-09-1515.7015.7015.90-1.40-8.19%91,28946.30%
AMZN231020C000900002023-03-20 12:34PM EDT2023-10-2016.4516.6017.00-1.86-10.16%1873046.36%
AMZN240119C000900002023-03-20 12:22PM EDT2024-01-1919.0519.0019.30-1.63-7.88%1216,67545.86%
AMZN240315C000900002023-03-20 12:42PM EDT2024-03-1520.3020.4520.80-1.81-8.19%485046.36%
AMZN240621C000900002023-03-17 3:40PM EDT2024-06-2123.9522.3523.050.00-323,60946.73%
AMZN240920C000900002023-03-17 11:18AM EDT2024-09-2025.3324.0024.700.00-125746.47%
AMZN250117C000900002023-03-20 2:17PM EDT2025-01-1726.4326.0026.85-1.42-5.10%205,29546.63%
AMZN250620C000900002023-03-20 12:30PM EDT2025-06-2028.3628.2029.00-2.69-8.66%467946.13%
AMZN251219C000900002023-03-20 12:56PM EDT2025-12-1931.2029.8031.80-1.45-4.44%554846.61%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P000900002023-03-20 2:16PM EDT2023-03-240.330.330.34+0.06+22.22%3,2698,23053.71%
AMZN230331P000900002023-03-20 2:17PM EDT2023-03-310.800.790.81+0.16+25.00%1,1204,01046.58%
AMZN230406P000900002023-03-20 2:08PM EDT2023-04-061.151.121.14+0.21+22.34%2321,26143.65%
AMZN230414P000900002023-03-20 2:08PM EDT2023-04-141.641.611.63+0.26+18.84%16383342.68%
AMZN230421P000900002023-03-20 2:16PM EDT2023-04-211.921.931.95+0.29+17.79%3,25738,13341.38%
AMZN230428P000900002023-03-20 2:14PM EDT2023-04-283.052.993.05+0.44+16.86%9043647.89%
AMZN230519P000900002023-03-20 2:08PM EDT2023-05-193.973.903.95+0.52+15.07%4068,67945.30%
AMZN230616P000900002023-03-20 1:13PM EDT2023-06-164.654.704.80+0.43+10.19%21325,49742.49%
AMZN230721P000900002023-03-20 1:32PM EDT2023-07-215.395.405.50+0.44+8.89%619,86339.44%
AMZN230818P000900002023-03-20 11:51AM EDT2023-08-186.356.356.45+0.35+5.83%273,76839.80%
AMZN230915P000900002023-03-20 1:18PM EDT2023-09-156.866.856.95+0.26+3.94%3511,58338.58%
AMZN231020P000900002023-03-20 2:12PM EDT2023-10-207.507.407.55+0.41+5.78%184,07637.49%
AMZN240119P000900002023-03-20 1:27PM EDT2024-01-199.008.959.10+0.41+4.77%5816,33936.17%
AMZN240315P000900002023-03-20 1:32PM EDT2024-03-159.859.759.95+0.45+4.79%81,17735.63%
AMZN240621P000900002023-03-20 1:19PM EDT2024-06-2110.8510.8511.15+0.45+4.33%27,51234.59%
AMZN240920P000900002023-03-17 12:01PM EDT2024-09-2011.6011.8012.050.00-63,99833.65%
AMZN250117P000900002023-03-20 11:09AM EDT2025-01-1712.7012.8013.30+0.11+0.87%117,81233.09%
AMZN250620P000900002023-03-17 9:58AM EDT2025-06-2012.9013.9014.300.00-33,35431.70%
AMZN251219P000900002023-03-20 11:23AM EDT2025-12-1915.2014.9515.50+1.19+8.49%31,75830.72%