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:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00045000 | 2023-01-27 1:35PM EST | 45.00 | 57.50 | 57.60 | 57.95 | +10.00 | +21.05% | 2 | 19 | 98.83% |
| AMZN230421C00050000 | 2023-01-26 2:38PM EST | 50.00 | 49.15 | 52.70 | 53.05 | 0.00 | - | 1 | 34 | 90.53% |
| AMZN230421C00055000 | 2023-01-17 3:53PM EST | 55.00 | 41.97 | 47.80 | 48.10 | 0.00 | - | 8 | 38 | 81.84% |
| AMZN230421C00060000 | 2023-01-27 3:31PM EST | 60.00 | 44.00 | 42.95 | 43.25 | +3.70 | +9.18% | 3 | 165 | 75.15% |
| AMZN230421C00065000 | 2023-01-23 3:30PM EST | 65.00 | 33.35 | 38.15 | 38.45 | 0.00 | - | 2 | 91 | 69.14% |
| AMZN230421C00070000 | 2023-01-27 3:54PM EST | 70.00 | 33.33 | 33.35 | 33.65 | +3.53 | +11.85% | 15 | 215 | 62.79% |
| AMZN230421C00075000 | 2023-01-27 12:06PM EST | 75.00 | 28.72 | 28.65 | 29.00 | +4.17 | +16.99% | 5 | 328 | 57.62% |
| AMZN230421C00080000 | 2023-01-27 3:52PM EST | 80.00 | 24.50 | 24.20 | 24.50 | +3.00 | +13.95% | 84 | 2,883 | 53.66% |
| AMZN230421C00085000 | 2023-01-27 3:52PM EST | 85.00 | 20.17 | 19.95 | 20.20 | +3.17 | +18.65% | 94 | 4,859 | 50.10% |
| AMZN230421C00090000 | 2023-01-27 3:58PM EST | 90.00 | 16.10 | 16.00 | 16.20 | +2.60 | +19.26% | 653 | 7,861 | 47.73% |
| AMZN230421C00095000 | 2023-01-27 3:57PM EST | 95.00 | 12.48 | 12.40 | 12.60 | +2.29 | +22.47% | 601 | 12,289 | 45.11% |
| AMZN230421C00100000 | 2023-01-27 3:59PM EST | 100.00 | 9.35 | 9.25 | 9.35 | +1.93 | +26.01% | 2,140 | 20,370 | 42.35% |
| AMZN230421C00105000 | 2023-01-27 3:59PM EST | 105.00 | 6.71 | 6.65 | 6.80 | +1.61 | +31.57% | 1,894 | 9,260 | 40.93% |
| AMZN230421C00110000 | 2023-01-27 3:59PM EST | 110.00 | 4.64 | 4.55 | 4.70 | +1.29 | +38.51% | 2,642 | 13,167 | 39.40% |
| AMZN230421C00115000 | 2023-01-27 3:58PM EST | 115.00 | 3.05 | 3.05 | 3.15 | +1.01 | +49.51% | 4,377 | 10,515 | 38.36% |
| AMZN230421C00120000 | 2023-01-27 3:56PM EST | 120.00 | 2.03 | 1.96 | 2.04 | +0.70 | +52.63% | 9,486 | 11,158 | 37.55% |
| AMZN230421C00125000 | 2023-01-27 3:59PM EST | 125.00 | 1.31 | 1.31 | 1.35 | +0.49 | +59.76% | 2,267 | 7,299 | 37.54% |
| AMZN230421C00130000 | 2023-01-27 3:52PM EST | 130.00 | 0.87 | 0.85 | 0.89 | +0.32 | +58.18% | 762 | 5,407 | 37.68% |
| AMZN230421C00135000 | 2023-01-27 3:52PM EST | 135.00 | 0.60 | 0.58 | 0.61 | +0.24 | +66.67% | 4,645 | 11,697 | 38.26% |
| AMZN230421C00140000 | 2023-01-27 3:55PM EST | 140.00 | 0.43 | 0.41 | 0.44 | +0.17 | +65.38% | 11,012 | 5,510 | 39.21% |
| AMZN230421C00145000 | 2023-01-27 3:54PM EST | 145.00 | 0.31 | 0.29 | 0.32 | +0.11 | +55.00% | 483 | 4,124 | 40.09% |
| AMZN230421C00150000 | 2023-01-27 3:48PM EST | 150.00 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 79 | 4,265 | 41.11% |
| AMZN230421C00155000 | 2023-01-27 3:11PM EST | 155.00 | 0.18 | 0.15 | 0.19 | +0.06 | +50.00% | 21 | 951 | 42.38% |
| AMZN230421C00160000 | 2023-01-27 12:31PM EST | 160.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 15 | 1,045 | 43.46% |
| AMZN230421C00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 42 | 1,397 | 45.02% |
| AMZN230421C00170000 | 2023-01-27 3:44PM EST | 170.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 10 | 1,189 | 46.29% |
| AMZN230421C00175000 | 2023-01-27 3:58PM EST | 175.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 48 | 1,123 | 47.27% |
| AMZN230421C00180000 | 2023-01-27 3:57PM EST | 180.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 14 | 1,424 | 47.85% |
| AMZN230421C00185000 | 2023-01-25 9:46AM EST | 185.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 3 | 304 | 49.81% |
| AMZN230421C00190000 | 2023-01-27 1:06PM EST | 190.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 449 | 50.78% |
| AMZN230421C00195000 | 2023-01-27 9:59AM EST | 195.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 5 | 632 | 51.17% |
| AMZN230421C00200000 | 2023-01-27 3:54PM EST | 200.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 223 | 869 | 52.15% |
| AMZN230421C00205000 | 2023-01-27 1:06PM EST | 205.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 20 | 703 | 53.13% |
| AMZN230421C00210000 | 2023-01-24 12:55PM EST | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 1,147 | 53.91% |
| AMZN230421C00215000 | 2023-01-27 3:26PM EST | 215.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 48 | 3,414 | 55.47% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00045000 | 2023-01-27 3:37PM EST | 45.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 10,347 | 70.90% |
| AMZN230421P00050000 | 2023-01-27 3:45PM EST | 50.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 430 | 752 | 65.82% |
| AMZN230421P00055000 | 2023-01-27 3:37PM EST | 55.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 11 | 903 | 60.74% |
| AMZN230421P00060000 | 2023-01-27 3:45PM EST | 60.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 192 | 3,746 | 56.45% |
| AMZN230421P00065000 | 2023-01-27 3:07PM EST | 65.00 | 0.29 | 0.30 | 0.32 | -0.09 | -23.68% | 58 | 1,837 | 53.08% |
| AMZN230421P00070000 | 2023-01-27 3:48PM EST | 70.00 | 0.48 | 0.49 | 0.52 | -0.15 | -23.81% | 88 | 14,409 | 50.27% |
| AMZN230421P00075000 | 2023-01-27 3:45PM EST | 75.00 | 0.78 | 0.78 | 0.81 | -0.20 | -20.41% | 420 | 9,714 | 47.73% |
| AMZN230421P00080000 | 2023-01-27 3:53PM EST | 80.00 | 1.23 | 1.22 | 1.25 | -0.35 | -22.15% | 301 | 10,462 | 45.09% |
| AMZN230421P00085000 | 2023-01-27 3:58PM EST | 85.00 | 1.89 | 1.88 | 1.96 | -0.47 | -19.92% | 1,155 | 15,479 | 43.15% |
| AMZN230421P00090000 | 2023-01-27 3:59PM EST | 90.00 | 2.89 | 2.85 | 2.91 | -0.61 | -17.43% | 1,040 | 14,955 | 40.86% |
| AMZN230421P00095000 | 2023-01-27 3:51PM EST | 95.00 | 4.15 | 4.20 | 4.35 | -0.93 | -18.31% | 1,706 | 15,815 | 39.37% |
| AMZN230421P00100000 | 2023-01-27 3:58PM EST | 100.00 | 6.12 | 6.05 | 6.15 | -1.23 | -16.73% | 2,863 | 10,291 | 37.34% |
| AMZN230421P00105000 | 2023-01-27 3:58PM EST | 105.00 | 8.45 | 8.40 | 8.55 | -1.51 | -15.16% | 1,015 | 6,916 | 35.78% |
| AMZN230421P00110000 | 2023-01-27 3:59PM EST | 110.00 | 11.45 | 11.30 | 11.55 | -1.90 | -14.23% | 367 | 3,285 | 34.51% |
| AMZN230421P00115000 | 2023-01-27 3:59PM EST | 115.00 | 15.00 | 14.75 | 15.15 | -2.25 | -13.04% | 15 | 2,791 | 33.74% |
| AMZN230421P00120000 | 2023-01-27 3:37PM EST | 120.00 | 18.10 | 18.85 | 19.25 | -3.90 | -17.73% | 24 | 1,356 | 33.52% |
| AMZN230421P00125000 | 2023-01-27 12:11PM EST | 125.00 | 23.43 | 23.15 | 23.70 | -3.25 | -12.18% | 36 | 395 | 33.77% |
| AMZN230421P00130000 | 2023-01-27 2:40PM EST | 130.00 | 27.90 | 27.75 | 28.50 | -3.77 | -11.90% | 4 | 538 | 36.00% |
| AMZN230421P00135000 | 2023-01-27 12:10PM EST | 135.00 | 33.00 | 32.55 | 33.25 | -8.60 | -20.67% | 11 | 0 | 36.52% |
| AMZN230421P00140000 | 2023-01-20 11:17AM EST | 140.00 | 44.51 | 37.45 | 38.30 | 0.00 | - | 1 | 2 | 40.92% |
| AMZN230421P00145000 | 2023-01-26 3:24PM EST | 145.00 | 46.35 | 42.45 | 43.15 | 0.00 | - | 1 | 0 | 41.65% |
| AMZN230421P00150000 | 2023-01-27 1:48PM EST | 150.00 | 47.85 | 47.35 | 48.05 | -3.75 | -7.27% | 4 | 1 | 42.53% |
| AMZN230421P00155000 | 2023-01-20 9:34AM EST | 155.00 | 61.25 | 52.45 | 53.10 | 0.00 | - | 1 | 0 | 46.63% |
| AMZN230421P00160000 | 2023-01-06 11:29AM EST | 160.00 | 75.95 | 57.40 | 58.15 | 0.00 | - | 9 | 0 | 50.59% |
| AMZN230421P00165000 | 2022-11-23 3:21PM EST | 165.00 | 70.10 | 79.45 | 80.10 | 0.00 | - | 1,065 | 0 | 167.70% |
| AMZN230421P00170000 | 2022-11-29 12:42PM EST | 170.00 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 176.95% |
| AMZN230421P00175000 | 2023-01-09 9:46AM EST | 175.00 | 86.40 | 72.45 | 73.05 | 0.00 | - | 2 | 0 | 55.76% |
| AMZN230421P00180000 | 2023-01-11 3:43PM EST | 180.00 | 85.17 | 77.45 | 78.15 | 0.00 | - | 18 | 0 | 60.89% |
| AMZN230421P00185000 | 2023-01-11 3:37PM EST | 185.00 | 90.37 | 82.45 | 83.05 | 0.00 | - | 2 | 0 | 60.35% |
| AMZN230421P00190000 | 2023-01-11 3:32PM EST | 190.00 | 95.24 | 87.30 | 88.15 | 0.00 | - | 6 | 0 | 65.43% |
| AMZN230421P00195000 | 2023-01-27 11:34AM EST | 195.00 | 93.07 | 92.30 | 93.15 | -3.50 | -3.62% | 12 | 0 | 67.63% |
| AMZN230421P00200000 | 2023-01-26 11:44AM EST | 200.00 | 102.28 | 97.45 | 98.05 | 0.00 | - | 4 | 0 | 66.70% |
| AMZN230421P00205000 | 2022-11-16 3:42PM EST | 205.00 | 108.06 | 116.75 | 117.60 | 0.00 | - | 62 | 0 | 181.84% |
| AMZN230421P00210000 | 2022-11-16 12:30PM EST | 210.00 | 112.14 | 121.70 | 122.60 | 0.00 | - | 40 | 0 | 184.61% |
| AMZN230421P00215000 | 2022-12-01 2:53PM EST | 215.00 | 119.38 | 130.65 | 131.50 | 0.00 | - | 2 | 0 | 208.48% |
© 2023 Yahoo. Todos los derechos reservados.
