Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0726 +0,0055 (+0,51%) Petróleo Brent
73,73 +0,76 (+1,04%) Bitcoin EUR
26.021,42 -435,72 (-1,65%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00095000 | 2023-03-20 3:55PM EDT | 2023-03-24 | 3.65 | 3.60 | 3.70 | -1.25 | -25.51% | 4,119 | 4,460 | 46.00% |
| AMZN230331C00095000 | 2023-03-20 3:54PM EDT | 2023-03-31 | 4.50 | 4.50 | 4.55 | -1.20 | -21.05% | 1,723 | 3,346 | 43.09% |
| AMZN230406C00095000 | 2023-03-20 3:51PM EDT | 2023-04-06 | 4.99 | 4.95 | 5.10 | -1.21 | -19.52% | 137 | 2,872 | 41.99% |
| AMZN230414C00095000 | 2023-03-20 3:50PM EDT | 2023-04-14 | 5.70 | 5.60 | 5.90 | -1.15 | -16.79% | 87 | 5,236 | 43.04% |
| AMZN230421C00095000 | 2023-03-20 3:54PM EDT | 2023-04-21 | 6.15 | 6.15 | 6.20 | -1.10 | -15.17% | 1,332 | 29,121 | 40.87% |
| AMZN230428C00095000 | 2023-03-20 3:49PM EDT | 2023-04-28 | 7.20 | 7.30 | 7.70 | -1.40 | -16.28% | 260 | 416 | 49.18% |
| AMZN230519C00095000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 8.80 | 8.70 | 8.85 | -1.05 | -10.66% | 579 | 9,870 | 47.27% |
| AMZN230616C00095000 | 2023-03-20 3:46PM EDT | 2023-06-16 | 10.00 | 9.85 | 10.05 | -1.05 | -9.50% | 353 | 93,572 | 45.54% |
| AMZN230721C00095000 | 2023-03-20 2:49PM EDT | 2023-07-21 | 10.95 | 11.10 | 11.20 | -1.25 | -10.25% | 117 | 3,294 | 43.79% |
| AMZN230818C00095000 | 2023-03-20 2:22PM EDT | 2023-08-18 | 12.30 | 12.45 | 12.70 | -1.10 | -8.21% | 28 | 652 | 45.69% |
| AMZN230915C00095000 | 2023-03-20 12:44PM EDT | 2023-09-15 | 12.50 | 13.25 | 13.45 | -1.65 | -11.66% | 8 | 1,727 | 44.81% |
| AMZN231020C00095000 | 2023-03-20 2:57PM EDT | 2023-10-20 | 14.08 | 14.20 | 14.50 | -1.27 | -8.27% | 23 | 2,953 | 44.62% |
| AMZN240119C00095000 | 2023-03-20 3:15PM EDT | 2024-01-19 | 16.52 | 16.60 | 17.00 | -1.23 | -6.93% | 344 | 6,342 | 44.65% |
| AMZN240315C00095000 | 2023-03-20 1:08PM EDT | 2024-03-15 | 17.85 | 18.05 | 18.70 | -1.55 | -7.99% | 5 | 885 | 45.60% |
| AMZN240621C00095000 | 2023-03-20 3:45PM EDT | 2024-06-21 | 20.20 | 19.90 | 21.00 | -1.27 | -5.92% | 9 | 20,824 | 45.95% |
| AMZN240920C00095000 | 2023-03-20 11:29AM EDT | 2024-09-20 | 22.16 | 21.65 | 22.75 | -0.94 | -4.07% | 2 | 1,052 | 45.83% |
| AMZN250117C00095000 | 2023-03-20 12:15PM EDT | 2025-01-17 | 23.65 | 23.70 | 24.60 | -1.55 | -6.15% | 7 | 2,855 | 45.27% |
| AMZN250620C00095000 | 2023-03-20 3:02PM EDT | 2025-06-20 | 26.15 | 25.55 | 27.80 | -1.05 | -3.86% | 31 | 526 | 46.68% |
| AMZN251219C00095000 | 2023-03-20 3:10PM EDT | 2025-12-19 | 28.80 | 28.35 | 30.25 | -1.20 | -4.00% | 16 | 302 | 46.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00095000 | 2023-03-20 3:55PM EDT | 2023-03-24 | 1.00 | 1.02 | 1.03 | +0.04 | +4.17% | 9,910 | 7,420 | 47.02% |
| AMZN230331P00095000 | 2023-03-20 3:53PM EDT | 2023-03-31 | 1.72 | 1.71 | 1.73 | +0.14 | +8.86% | 1,747 | 2,998 | 41.41% |
| AMZN230406P00095000 | 2023-03-20 3:11PM EDT | 2023-04-06 | 2.40 | 2.15 | 2.15 | +0.40 | +20.00% | 369 | 953 | 39.04% |
| AMZN230414P00095000 | 2023-03-20 3:52PM EDT | 2023-04-14 | 2.72 | 2.73 | 2.76 | +0.19 | +7.51% | 314 | 1,042 | 38.70% |
| AMZN230421P00095000 | 2023-03-20 3:46PM EDT | 2023-04-21 | 3.20 | 3.10 | 3.15 | +0.25 | +8.47% | 2,143 | 27,273 | 37.85% |
| AMZN230428P00095000 | 2023-03-20 3:21PM EDT | 2023-04-28 | 4.65 | 4.40 | 4.50 | +0.45 | +10.71% | 44 | 391 | 45.26% |
| AMZN230519P00095000 | 2023-03-20 3:52PM EDT | 2023-05-19 | 5.39 | 5.35 | 5.40 | +0.29 | +5.69% | 1,318 | 8,256 | 42.49% |
| AMZN230616P00095000 | 2023-03-20 3:47PM EDT | 2023-06-16 | 6.25 | 6.20 | 6.25 | +0.23 | +3.82% | 2,125 | 18,490 | 39.73% |
| AMZN230721P00095000 | 2023-03-20 3:17PM EDT | 2023-07-21 | 7.25 | 7.00 | 7.10 | +0.50 | +7.41% | 398 | 9,047 | 37.51% |
| AMZN230818P00095000 | 2023-03-20 12:50PM EDT | 2023-08-18 | 8.50 | 8.05 | 8.15 | +0.65 | +8.28% | 67 | 1,241 | 38.17% |
| AMZN230915P00095000 | 2023-03-20 3:49PM EDT | 2023-09-15 | 8.65 | 8.50 | 8.65 | +0.35 | +4.22% | 1,709 | 7,386 | 36.96% |
| AMZN231020P00095000 | 2023-03-20 3:11PM EDT | 2023-10-20 | 9.40 | 9.10 | 9.25 | +0.60 | +6.82% | 61 | 5,508 | 35.88% |
| AMZN240119P00095000 | 2023-03-20 2:59PM EDT | 2024-01-19 | 11.00 | 10.70 | 10.85 | +0.55 | +5.26% | 72 | 13,734 | 34.70% |
| AMZN240315P00095000 | 2023-03-20 2:16PM EDT | 2024-03-15 | 11.95 | 11.50 | 11.80 | +0.75 | +6.70% | 175 | 1,440 | 34.43% |
| AMZN240621P00095000 | 2023-03-20 1:05PM EDT | 2024-06-21 | 13.10 | 12.60 | 13.00 | +0.46 | +3.64% | 501 | 24,049 | 33.38% |
| AMZN240920P00095000 | 2023-03-20 11:56AM EDT | 2024-09-20 | 14.10 | 13.65 | 13.95 | +0.40 | +2.92% | 5 | 1,700 | 32.56% |
| AMZN250117P00095000 | 2023-03-20 3:50PM EDT | 2025-01-17 | 14.85 | 14.70 | 15.00 | +0.15 | +1.02% | 5 | 8,285 | 31.60% |
| AMZN250620P00095000 | 2023-03-17 3:25PM EDT | 2025-06-20 | 16.17 | 15.85 | 16.35 | +0.42 | +2.67% | 7 | 4,093 | 30.90% |
| AMZN251219P00095000 | 2023-03-17 2:51PM EDT | 2025-12-19 | 17.05 | 16.35 | 18.00 | 0.00 | - | 4 | 1,299 | 30.63% |
© 2023 Yahoo. Todos los derechos reservados.
