Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,71-1,24 (-1,25%)
Al cierre: 04:00PM EDT
97,60 -0,11 (-0,11%)
Después del cierre: 04:10PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324C000950002023-03-20 3:55PM EDT2023-03-243.653.603.70-1.25-25.51%4,1194,46046.00%
AMZN230331C000950002023-03-20 3:54PM EDT2023-03-314.504.504.55-1.20-21.05%1,7233,34643.09%
AMZN230406C000950002023-03-20 3:51PM EDT2023-04-064.994.955.10-1.21-19.52%1372,87241.99%
AMZN230414C000950002023-03-20 3:50PM EDT2023-04-145.705.605.90-1.15-16.79%875,23643.04%
AMZN230421C000950002023-03-20 3:54PM EDT2023-04-216.156.156.20-1.10-15.17%1,33229,12140.87%
AMZN230428C000950002023-03-20 3:49PM EDT2023-04-287.207.307.70-1.40-16.28%26041649.18%
AMZN230519C000950002023-03-20 3:50PM EDT2023-05-198.808.708.85-1.05-10.66%5799,87047.27%
AMZN230616C000950002023-03-20 3:46PM EDT2023-06-1610.009.8510.05-1.05-9.50%35393,57245.54%
AMZN230721C000950002023-03-20 2:49PM EDT2023-07-2110.9511.1011.20-1.25-10.25%1173,29443.79%
AMZN230818C000950002023-03-20 2:22PM EDT2023-08-1812.3012.4512.70-1.10-8.21%2865245.69%
AMZN230915C000950002023-03-20 12:44PM EDT2023-09-1512.5013.2513.45-1.65-11.66%81,72744.81%
AMZN231020C000950002023-03-20 2:57PM EDT2023-10-2014.0814.2014.50-1.27-8.27%232,95344.62%
AMZN240119C000950002023-03-20 3:15PM EDT2024-01-1916.5216.6017.00-1.23-6.93%3446,34244.65%
AMZN240315C000950002023-03-20 1:08PM EDT2024-03-1517.8518.0518.70-1.55-7.99%588545.60%
AMZN240621C000950002023-03-20 3:45PM EDT2024-06-2120.2019.9021.00-1.27-5.92%920,82445.95%
AMZN240920C000950002023-03-20 11:29AM EDT2024-09-2022.1621.6522.75-0.94-4.07%21,05245.83%
AMZN250117C000950002023-03-20 12:15PM EDT2025-01-1723.6523.7024.60-1.55-6.15%72,85545.27%
AMZN250620C000950002023-03-20 3:02PM EDT2025-06-2026.1525.5527.80-1.05-3.86%3152646.68%
AMZN251219C000950002023-03-20 3:10PM EDT2025-12-1928.8028.3530.25-1.20-4.00%1630246.35%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN230324P000950002023-03-20 3:55PM EDT2023-03-241.001.021.03+0.04+4.17%9,9107,42047.02%
AMZN230331P000950002023-03-20 3:53PM EDT2023-03-311.721.711.73+0.14+8.86%1,7472,99841.41%
AMZN230406P000950002023-03-20 3:11PM EDT2023-04-062.402.152.15+0.40+20.00%36995339.04%
AMZN230414P000950002023-03-20 3:52PM EDT2023-04-142.722.732.76+0.19+7.51%3141,04238.70%
AMZN230421P000950002023-03-20 3:46PM EDT2023-04-213.203.103.15+0.25+8.47%2,14327,27337.85%
AMZN230428P000950002023-03-20 3:21PM EDT2023-04-284.654.404.50+0.45+10.71%4439145.26%
AMZN230519P000950002023-03-20 3:52PM EDT2023-05-195.395.355.40+0.29+5.69%1,3188,25642.49%
AMZN230616P000950002023-03-20 3:47PM EDT2023-06-166.256.206.25+0.23+3.82%2,12518,49039.73%
AMZN230721P000950002023-03-20 3:17PM EDT2023-07-217.257.007.10+0.50+7.41%3989,04737.51%
AMZN230818P000950002023-03-20 12:50PM EDT2023-08-188.508.058.15+0.65+8.28%671,24138.17%
AMZN230915P000950002023-03-20 3:49PM EDT2023-09-158.658.508.65+0.35+4.22%1,7097,38636.96%
AMZN231020P000950002023-03-20 3:11PM EDT2023-10-209.409.109.25+0.60+6.82%615,50835.88%
AMZN240119P000950002023-03-20 2:59PM EDT2024-01-1911.0010.7010.85+0.55+5.26%7213,73434.70%
AMZN240315P000950002023-03-20 2:16PM EDT2024-03-1511.9511.5011.80+0.75+6.70%1751,44034.43%
AMZN240621P000950002023-03-20 1:05PM EDT2024-06-2113.1012.6013.00+0.46+3.64%50124,04933.38%
AMZN240920P000950002023-03-20 11:56AM EDT2024-09-2014.1013.6513.95+0.40+2.92%51,70032.56%
AMZN250117P000950002023-03-20 3:50PM EDT2025-01-1714.8514.7015.00+0.15+1.02%58,28531.60%
AMZN250620P000950002023-03-17 3:25PM EDT2025-06-2016.1715.8516.35+0.42+2.67%74,09330.90%
AMZN251219P000950002023-03-17 2:51PM EDT2025-12-1917.0516.3518.000.00-41,29930.63%