Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00045000 | 2023-01-26 2:41PM EST | 45.00 | 53.65 | 57.20 | 57.50 | 0.00 | - | 20 | 134 | 153.13% |
| AMZN230217C00050000 | 2023-01-27 2:39PM EST | 50.00 | 52.52 | 52.30 | 52.50 | +5.62 | +11.98% | 3 | 167 | 142.58% |
| AMZN230217C00055000 | 2023-01-26 3:06PM EST | 55.00 | 43.65 | 47.30 | 47.50 | 0.00 | - | 1 | 137 | 125.20% |
| AMZN230217C00060000 | 2023-01-27 3:39PM EST | 60.00 | 43.26 | 42.30 | 42.55 | +4.91 | +12.80% | 42 | 2,473 | 111.91% |
| AMZN230217C00065000 | 2023-01-26 9:47AM EST | 65.00 | 34.45 | 37.35 | 37.55 | 0.00 | - | 1 | 301 | 99.02% |
| AMZN230217C00070000 | 2023-01-27 2:12PM EST | 70.00 | 32.60 | 32.40 | 32.65 | +4.61 | +16.47% | 8 | 2,306 | 89.65% |
| AMZN230217C00075000 | 2023-01-27 1:30PM EST | 75.00 | 27.10 | 27.50 | 27.70 | +2.56 | +10.43% | 25 | 1,793 | 79.30% |
| AMZN230217C00080000 | 2023-01-27 3:46PM EST | 80.00 | 23.40 | 22.65 | 22.85 | +4.60 | +24.47% | 31 | 10,304 | 70.80% |
| AMZN230217C00085000 | 2023-01-27 3:54PM EST | 85.00 | 18.00 | 18.00 | 18.20 | +2.70 | +17.65% | 273 | 18,090 | 65.43% |
| AMZN230217C00090000 | 2023-01-27 3:58PM EST | 90.00 | 13.80 | 13.60 | 13.80 | +2.65 | +23.77% | 11,513 | 70,896 | 60.64% |
| AMZN230217C00095000 | 2023-01-27 3:59PM EST | 95.00 | 9.80 | 9.70 | 9.90 | +2.20 | +28.95% | 7,148 | 35,752 | 57.59% |
| AMZN230217C00100000 | 2023-01-27 3:59PM EST | 100.00 | 6.55 | 6.50 | 6.60 | +1.75 | +36.46% | 9,988 | 93,983 | 55.40% |
| AMZN230217C00105000 | 2023-01-27 3:59PM EST | 105.00 | 4.03 | 4.00 | 4.05 | +1.31 | +48.16% | 5,970 | 25,370 | 53.39% |
| AMZN230217C00110000 | 2023-01-27 3:59PM EST | 110.00 | 2.28 | 2.23 | 2.31 | +0.86 | +60.56% | 9,747 | 46,099 | 51.90% |
| AMZN230217C00115000 | 2023-01-27 3:59PM EST | 115.00 | 1.19 | 1.19 | 1.23 | +0.49 | +70.00% | 8,900 | 49,988 | 51.34% |
| AMZN230217C00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.64 | 0.62 | 0.64 | +0.28 | +77.78% | 7,383 | 37,747 | 51.56% |
| AMZN230217C00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.35 | 0.34 | 0.36 | +0.16 | +84.21% | 1,235 | 9,955 | 53.03% |
| AMZN230217C00130000 | 2023-01-27 3:59PM EST | 130.00 | 0.20 | 0.19 | 0.21 | +0.10 | +100.00% | 847 | 16,649 | 54.69% |
| AMZN230217C00135000 | 2023-01-27 3:49PM EST | 135.00 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 1,750 | 7,183 | 57.03% |
| AMZN230217C00140000 | 2023-01-27 3:45PM EST | 140.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 328 | 22,752 | 59.18% |
| AMZN230217C00145000 | 2023-01-27 3:47PM EST | 145.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 2,755 | 12,352 | 61.72% |
| AMZN230217C00150000 | 2023-01-27 3:38PM EST | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 317 | 11,881 | 63.28% |
| AMZN230217C00155000 | 2023-01-27 3:46PM EST | 155.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 11,053 | 65.63% |
| AMZN230217C00160000 | 2023-01-27 3:47PM EST | 160.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 335 | 15,612 | 69.92% |
| AMZN230217C00165000 | 2023-01-27 3:12PM EST | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,011 | 13,492 | 70.31% |
| AMZN230217C00170000 | 2023-01-27 3:48PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 5,729 | 67.19% |
| AMZN230217C00175000 | 2023-01-27 11:42AM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 2,122 | 75.00% |
| AMZN230217C00180000 | 2023-01-27 11:51AM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,294 | 78.13% |
| AMZN230217C00185000 | 2023-01-26 11:41AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,538 | 78.13% |
| AMZN230217C00190000 | 2023-01-24 10:02AM EST | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,661 | 85.94% |
| AMZN230217C00195000 | 2023-01-26 9:30AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,388 | 84.38% |
| AMZN230217C00200000 | 2023-01-20 3:51PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,357 | 87.50% |
| AMZN230217C00210000 | 2023-01-27 10:17AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,028 | 92.19% |
Ponepor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00045000 | 2023-01-27 10:25AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,912 | 112.50% |
| AMZN230217P00050000 | 2023-01-27 3:46PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 745 | 4,690 | 96.88% |
| AMZN230217P00055000 | 2023-01-27 3:45PM EST | 55.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 8 | 4,608 | 96.88% |
| AMZN230217P00060000 | 2023-01-27 3:45PM EST | 60.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 294 | 7,671 | 90.63% |
| AMZN230217P00065000 | 2023-01-27 3:50PM EST | 65.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 209 | 13,386 | 82.42% |
| AMZN230217P00070000 | 2023-01-27 3:45PM EST | 70.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,036 | 19,405 | 74.80% |
| AMZN230217P00075000 | 2023-01-27 3:56PM EST | 75.00 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 773 | 26,621 | 68.95% |
| AMZN230217P00080000 | 2023-01-27 3:58PM EST | 80.00 | 0.32 | 0.31 | 0.33 | -0.12 | -27.27% | 2,434 | 26,825 | 63.87% |
| AMZN230217P00085000 | 2023-01-27 3:59PM EST | 85.00 | 0.63 | 0.61 | 0.65 | -0.23 | -26.74% | 2,805 | 24,077 | 59.96% |
| AMZN230217P00090000 | 2023-01-27 3:59PM EST | 90.00 | 1.22 | 1.20 | 1.26 | -0.48 | -28.24% | 3,805 | 44,369 | 56.86% |
| AMZN230217P00095000 | 2023-01-27 3:59PM EST | 95.00 | 2.29 | 2.27 | 2.35 | -0.86 | -27.30% | 7,639 | 37,045 | 54.52% |
| AMZN230217P00100000 | 2023-01-27 3:59PM EST | 100.00 | 4.02 | 4.00 | 4.10 | -1.33 | -24.86% | 3,082 | 61,687 | 52.66% |
| AMZN230217P00105000 | 2023-01-27 3:56PM EST | 105.00 | 6.51 | 6.50 | 6.60 | -2.01 | -23.59% | 1,458 | 13,270 | 50.98% |
| AMZN230217P00110000 | 2023-01-27 3:37PM EST | 110.00 | 9.10 | 9.75 | 9.90 | -3.29 | -26.55% | 194 | 11,456 | 50.37% |
| AMZN230217P00115000 | 2023-01-27 3:46PM EST | 115.00 | 13.25 | 13.65 | 13.90 | -3.53 | -21.04% | 162 | 7,944 | 50.27% |
| AMZN230217P00120000 | 2023-01-27 3:25PM EST | 120.00 | 17.60 | 18.05 | 18.40 | -3.97 | -18.41% | 57 | 2,299 | 51.81% |
| AMZN230217P00125000 | 2023-01-26 2:14PM EST | 125.00 | 26.75 | 22.75 | 23.20 | 0.00 | - | 9 | 167 | 55.76% |
| AMZN230217P00130000 | 2023-01-26 3:37PM EST | 130.00 | 31.25 | 27.65 | 28.05 | 0.00 | - | 48 | 3,427 | 58.64% |
| AMZN230217P00135000 | 2023-01-25 3:09PM EST | 135.00 | 38.05 | 32.55 | 33.00 | 0.00 | - | 23,834 | 1,678 | 63.57% |
| AMZN230217P00140000 | 2023-01-26 3:34PM EST | 140.00 | 41.25 | 37.55 | 38.05 | 0.00 | - | 66 | 346 | 54.30% |
| AMZN230217P00145000 | 2023-01-26 9:49AM EST | 145.00 | 45.87 | 42.55 | 43.05 | 0.00 | - | 1 | 311 | 59.38% |
| AMZN230217P00150000 | 2023-01-25 3:16PM EST | 150.00 | 53.40 | 47.45 | 48.05 | 0.00 | - | 443 | 42 | 84.86% |
| AMZN230217P00155000 | 2023-01-27 10:33AM EST | 155.00 | 52.60 | 52.55 | 53.05 | -3.65 | -6.49% | 77 | 0 | 69.14% |
| AMZN230217P00160000 | 2022-12-21 3:41PM EST | 160.00 | 73.16 | 62.55 | 63.00 | 0.00 | - | 1 | 2 | 191.06% |
| AMZN230217P00165000 | 2023-01-25 3:16PM EST | 165.00 | 68.00 | 62.60 | 62.95 | 0.00 | - | 174 | 20 | 71.09% |
| AMZN230217P00170000 | 2022-10-28 2:22PM EST | 170.00 | 67.35 | 76.25 | 76.75 | 0.00 | - | 1,325 | 0 | 252.93% |
| AMZN230217P00175000 | 2022-12-08 11:22AM EST | 175.00 | 85.60 | 88.80 | 89.15 | 0.00 | - | 6 | 0 | 342.82% |
| AMZN230217P00180000 | 2023-01-11 3:44PM EST | 180.00 | 85.06 | 77.60 | 77.95 | 0.00 | - | 2 | 0 | 82.03% |
| AMZN230217P00185000 | 2022-09-13 1:26PM EST | 185.00 | 56.32 | 72.95 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00190000 | 2022-11-29 10:00AM EST | 190.00 | 96.80 | 106.10 | 106.50 | 0.00 | - | 2 | 0 | 388.55% |
| AMZN230217P00195000 | 2022-09-20 8:32AM EST | 195.00 | 71.55 | 78.35 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00200000 | 2022-12-30 1:46PM EST | 200.00 | 117.20 | 97.50 | 98.00 | 0.00 | - | 1 | 0 | 129.49% |
| AMZN230217P00210000 | 2022-11-21 10:43AM EST | 210.00 | 118.27 | 123.00 | 123.55 | 0.00 | - | 1 | 0 | 381.41% |
© 2023 Yahoo. Todos los derechos reservados.
