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 julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-01-27 12:43PM EST | 45.00 | 58.48 | 58.25 | 58.80 | +5.13 | +9.62% | 1 | 35 | 82.67% |
| AMZN230721C00050000 | 2023-01-27 9:30AM EST | 50.00 | 51.80 | 53.40 | 53.95 | +6.19 | +13.57% | 1 | 27 | 75.49% |
| AMZN230721C00055000 | 2023-01-26 9:30AM EST | 55.00 | 45.35 | 48.70 | 49.20 | 0.00 | - | 1 | 2,756 | 70.14% |
| AMZN230721C00060000 | 2023-01-27 3:34PM EST | 60.00 | 45.44 | 44.10 | 44.50 | +6.21 | +15.83% | 1 | 83 | 65.48% |
| AMZN230721C00065000 | 2023-01-26 9:30AM EST | 65.00 | 36.25 | 39.50 | 39.90 | 0.00 | - | 1 | 1,137 | 60.99% |
| AMZN230721C00070000 | 2023-01-27 3:30PM EST | 70.00 | 36.00 | 35.05 | 35.50 | +3.16 | +9.62% | 20 | 1,110 | 57.47% |
| AMZN230721C00075000 | 2023-01-27 2:38PM EST | 75.00 | 31.20 | 30.70 | 31.10 | +6.97 | +28.77% | 53 | 199 | 53.74% |
| AMZN230721C00080000 | 2023-01-27 3:21PM EST | 80.00 | 27.15 | 26.55 | 27.00 | +3.38 | +14.22% | 38 | 512 | 50.83% |
| AMZN230721C00085000 | 2023-01-27 3:44PM EST | 85.00 | 23.30 | 22.65 | 23.05 | +3.60 | +18.27% | 13 | 486 | 49.07% |
| AMZN230721C00090000 | 2023-01-27 3:58PM EST | 90.00 | 19.14 | 18.95 | 19.45 | +2.64 | +16.00% | 68 | 2,147 | 46.88% |
| AMZN230721C00095000 | 2023-01-27 3:41PM EST | 95.00 | 16.50 | 15.70 | 16.05 | +3.08 | +22.95% | 469 | 1,805 | 44.56% |
| AMZN230721C00100000 | 2023-01-27 3:59PM EST | 100.00 | 12.80 | 12.70 | 12.85 | +2.20 | +20.75% | 408 | 4,042 | 42.01% |
| AMZN230721C00105000 | 2023-01-27 3:59PM EST | 105.00 | 10.25 | 10.05 | 10.25 | +1.80 | +21.30% | 315 | 2,573 | 40.58% |
| AMZN230721C00110000 | 2023-01-27 3:51PM EST | 110.00 | 7.91 | 7.80 | 8.00 | +1.51 | +23.59% | 635 | 2,926 | 39.24% |
| AMZN230721C00115000 | 2023-01-27 3:58PM EST | 115.00 | 6.00 | 5.90 | 6.10 | +1.30 | +27.66% | 485 | 2,621 | 38.00% |
| AMZN230721C00120000 | 2023-01-27 3:39PM EST | 120.00 | 4.74 | 4.40 | 4.55 | +1.29 | +37.39% | 814 | 6,057 | 36.90% |
| AMZN230721C00125000 | 2023-01-27 3:52PM EST | 125.00 | 3.31 | 3.25 | 3.40 | +0.83 | +33.47% | 410 | 3,355 | 36.29% |
| AMZN230721C00130000 | 2023-01-27 3:46PM EST | 130.00 | 2.54 | 2.33 | 2.49 | +0.78 | +44.32% | 540 | 5,478 | 35.68% |
| AMZN230721C00135000 | 2023-01-27 3:05PM EST | 135.00 | 1.80 | 1.74 | 1.84 | +0.48 | +36.36% | 286 | 2,749 | 35.41% |
| AMZN230721C00140000 | 2023-01-27 3:50PM EST | 140.00 | 1.36 | 1.29 | 1.36 | +0.41 | +43.16% | 895 | 2,615 | 35.27% |
| AMZN230721C00145000 | 2023-01-27 3:09PM EST | 145.00 | 1.02 | 0.94 | 1.03 | +0.31 | +43.66% | 54 | 1,016 | 35.40% |
| AMZN230721C00150000 | 2023-01-27 3:56PM EST | 150.00 | 0.75 | 0.73 | 0.79 | +0.22 | +41.51% | 518 | 1,958 | 35.66% |
| AMZN230721C00155000 | 2023-01-27 2:19PM EST | 155.00 | 0.56 | 0.54 | 0.62 | +0.12 | +27.27% | 12 | 1,093 | 36.06% |
| AMZN230721C00160000 | 2023-01-27 3:32PM EST | 160.00 | 0.48 | 0.44 | 0.48 | +0.10 | +26.32% | 104 | 1,384 | 36.33% |
| AMZN230721C00165000 | 2023-01-27 2:28PM EST | 165.00 | 0.35 | 0.34 | 0.40 | +0.09 | +34.62% | 2 | 1,073 | 37.06% |
| AMZN230721C00170000 | 2023-01-27 1:01PM EST | 170.00 | 0.28 | 0.27 | 0.32 | +0.05 | +21.74% | 217 | 1,249 | 37.45% |
| AMZN230721C00175000 | 2023-01-27 3:50PM EST | 175.00 | 0.27 | 0.24 | 0.27 | +0.06 | +28.57% | 4 | 947 | 38.14% |
| AMZN230721C00180000 | 2023-01-27 3:08PM EST | 180.00 | 0.21 | 0.19 | 0.23 | +0.03 | +16.67% | 14 | 1,025 | 38.77% |
| AMZN230721C00185000 | 2023-01-17 11:16AM EST | 185.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 2 | 403 | 39.50% |
| AMZN230721C00190000 | 2023-01-27 12:14PM EST | 190.00 | 0.16 | 0.10 | 0.18 | +0.04 | +33.33% | 1 | 392 | 40.38% |
| AMZN230721C00195000 | 2023-01-20 3:17PM EST | 195.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 2 | 758 | 41.11% |
| AMZN230721C00200000 | 2023-01-27 10:42AM EST | 200.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 101 | 4,319 | 41.70% |
| AMZN230721C00205000 | 2023-01-27 2:07PM EST | 205.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 3 | 2,051 | 42.19% |
| AMZN230721C00210000 | 2023-01-27 2:51PM EST | 210.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 21 | 2,437 | 42.97% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-01-27 3:42PM EST | 45.00 | 0.17 | 0.15 | 0.21 | -0.05 | -22.73% | 34 | 579 | 56.93% |
| AMZN230721P00050000 | 2023-01-27 3:42PM EST | 50.00 | 0.26 | 0.25 | 0.30 | -0.06 | -18.75% | 35 | 513 | 53.81% |
| AMZN230721P00055000 | 2023-01-27 3:42PM EST | 55.00 | 0.40 | 0.38 | 0.45 | -0.11 | -21.57% | 49 | 2,044 | 50.93% |
| AMZN230721P00060000 | 2023-01-27 12:29PM EST | 60.00 | 0.60 | 0.61 | 0.66 | -0.16 | -21.05% | 30 | 3,318 | 49.10% |
| AMZN230721P00065000 | 2023-01-27 2:50PM EST | 65.00 | 0.92 | 0.90 | 0.97 | -0.22 | -19.30% | 33 | 2,492 | 46.88% |
| AMZN230721P00070000 | 2023-01-27 3:03PM EST | 70.00 | 1.30 | 1.31 | 1.38 | -0.32 | -19.75% | 18 | 5,695 | 44.64% |
| AMZN230721P00075000 | 2023-01-27 3:21PM EST | 75.00 | 1.84 | 1.85 | 1.93 | -0.37 | -16.74% | 90 | 3,914 | 42.53% |
| AMZN230721P00080000 | 2023-01-27 3:54PM EST | 80.00 | 2.65 | 2.56 | 2.73 | -0.47 | -15.06% | 414 | 5,148 | 40.97% |
| AMZN230721P00085000 | 2023-01-27 3:53PM EST | 85.00 | 3.55 | 3.55 | 3.70 | -0.71 | -16.67% | 1,074 | 2,997 | 39.12% |
| AMZN230721P00090000 | 2023-01-27 3:19PM EST | 90.00 | 4.74 | 4.80 | 4.95 | -0.91 | -16.11% | 338 | 5,255 | 37.40% |
| AMZN230721P00095000 | 2023-01-27 3:45PM EST | 95.00 | 6.25 | 6.35 | 6.55 | -1.25 | -16.67% | 224 | 4,167 | 35.89% |
| AMZN230721P00100000 | 2023-01-27 3:46PM EST | 100.00 | 8.15 | 8.30 | 8.50 | -1.66 | -16.92% | 179 | 4,539 | 34.38% |
| AMZN230721P00105000 | 2023-01-27 3:25PM EST | 105.00 | 10.40 | 10.55 | 10.85 | -2.25 | -17.79% | 58 | 2,087 | 32.94% |
| AMZN230721P00110000 | 2023-01-27 2:03PM EST | 110.00 | 13.35 | 13.35 | 13.60 | -2.17 | -13.98% | 17 | 3,334 | 31.49% |
| AMZN230721P00115000 | 2023-01-27 3:33PM EST | 115.00 | 16.00 | 16.40 | 16.80 | -4.85 | -23.26% | 169 | 1,895 | 30.17% |
| AMZN230721P00120000 | 2023-01-27 10:15AM EST | 120.00 | 20.66 | 20.10 | 20.50 | -1.89 | -8.38% | 14 | 3,604 | 29.31% |
| AMZN230721P00125000 | 2023-01-27 3:32PM EST | 125.00 | 23.48 | 24.00 | 24.55 | -3.34 | -12.45% | 8 | 465 | 28.54% |
| AMZN230721P00130000 | 2023-01-27 3:32PM EST | 130.00 | 27.78 | 28.20 | 29.05 | -5.22 | -15.82% | 9 | 163 | 28.94% |
| AMZN230721P00135000 | 2023-01-13 12:57PM EST | 135.00 | 38.10 | 32.85 | 33.85 | 0.00 | - | 12 | 18 | 30.57% |
| AMZN230721P00140000 | 2023-01-12 3:57PM EST | 140.00 | 44.65 | 37.25 | 38.65 | 0.00 | - | 2 | 0 | 31.73% |
| AMZN230721P00145000 | 2023-01-20 10:34AM EST | 145.00 | 50.00 | 42.35 | 43.25 | 0.00 | - | 41 | 10 | 30.19% |
| AMZN230721P00150000 | 2023-01-23 12:08PM EST | 150.00 | 52.75 | 47.40 | 48.45 | 0.00 | - | 10 | 1 | 34.72% |
| AMZN230721P00155000 | 2022-11-23 3:20PM EST | 155.00 | 60.00 | 69.35 | 70.15 | 0.00 | - | 880 | 0 | 110.07% |
| AMZN230721P00160000 | 2022-12-23 3:21PM EST | 160.00 | 74.50 | 62.25 | 63.25 | 0.00 | - | 3 | 0 | 66.10% |
| AMZN230721P00165000 | 2023-01-03 10:31AM EST | 165.00 | 80.34 | 62.45 | 63.10 | 0.00 | - | 1 | 0 | 36.18% |
| AMZN230721P00170000 | 2023-01-27 3:56PM EST | 170.00 | 67.73 | 67.25 | 68.30 | -5.82 | -7.91% | 1 | 5 | 41.07% |
| AMZN230721P00175000 | 2022-11-03 2:25PM EST | 175.00 | 85.15 | 80.40 | 81.35 | 0.00 | - | 9 | 0 | 87.58% |
| AMZN230721P00180000 | 2023-01-23 10:30AM EST | 180.00 | 82.45 | 77.15 | 78.10 | 0.00 | - | 2 | 0 | 41.33% |
| AMZN230721P00185000 | 2022-12-19 1:54PM EST | 185.00 | 99.62 | 88.45 | 90.20 | 0.00 | - | 17 | 0 | 85.49% |
| AMZN230721P00190000 | 2022-12-30 10:21AM EST | 190.00 | 107.10 | 87.05 | 88.15 | 0.00 | - | 1 | 0 | 45.41% |
| AMZN230721P00195000 | 2022-12-08 1:43PM EST | 195.00 | 104.77 | 108.40 | 109.50 | 0.00 | - | 2 | 0 | 128.33% |
| AMZN230721P00200000 | 2023-01-25 10:58AM EST | 200.00 | 106.30 | 97.00 | 98.15 | 0.00 | - | 4 | 0 | 48.39% |
| AMZN230721P00205000 | 2023-01-11 2:22PM EST | 205.00 | 110.72 | 102.10 | 103.20 | 0.00 | - | 20 | 0 | 50.73% |
| AMZN230721P00210000 | 2023-01-11 2:22PM EST | 210.00 | 115.72 | 107.30 | 108.45 | 0.00 | - | 2 | 0 | 56.10% |
© 2023 Yahoo. Todos los derechos reservados.
