AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-06-01 1:19PM EDT | 45.00 | 78.75 | 80.20 | 81.15 | 0.00 | - | 2 | 47 | 104.74% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 50.00 | 66.30 | 75.45 | 76.30 | 0.00 | - | 1 | 56 | 98.29% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 55.00 | 47.40 | 53.00 | 53.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN231020C00060000 | 2023-05-18 9:41AM EDT | 60.00 | 59.57 | 65.80 | 66.50 | 0.00 | - | 2 | 401 | 84.52% |
| AMZN231020C00065000 | 2023-05-16 10:23AM EDT | 65.00 | 49.67 | 60.80 | 61.65 | 0.00 | - | 1 | 360 | 77.47% |
| AMZN231020C00070000 | 2023-05-30 12:38PM EDT | 70.00 | 52.75 | 56.05 | 57.30 | 0.00 | - | 1 | 448 | 74.60% |
| AMZN231020C00075000 | 2023-05-30 11:34AM EDT | 75.00 | 48.57 | 51.20 | 52.05 | 0.00 | - | 10 | 607 | 66.89% |
| AMZN231020C00080000 | 2023-06-01 3:12PM EDT | 80.00 | 47.55 | 46.45 | 47.85 | +2.45 | +5.43% | 1 | 518 | 64.26% |
| AMZN231020C00085000 | 2023-06-01 3:19PM EDT | 85.00 | 40.98 | 41.95 | 42.90 | 0.00 | - | 1 | 485 | 59.41% |
| AMZN231020C00090000 | 2023-06-02 10:14AM EDT | 90.00 | 38.18 | 36.90 | 37.80 | +2.28 | +6.35% | 2 | 893 | 52.36% |
| AMZN231020C00095000 | 2023-06-02 11:58AM EDT | 95.00 | 33.50 | 33.00 | 33.35 | +1.98 | +6.28% | 14 | 3,335 | 50.70% |
| AMZN231020C00100000 | 2023-06-02 10:27AM EDT | 100.00 | 28.91 | 28.80 | 29.05 | +1.21 | +4.37% | 12 | 3,443 | 48.50% |
| AMZN231020C00105000 | 2023-06-02 11:31AM EDT | 105.00 | 25.09 | 24.70 | 24.95 | +2.05 | +8.90% | 152 | 3,481 | 45.73% |
| AMZN231020C00110000 | 2023-06-02 12:03PM EDT | 110.00 | 20.90 | 20.85 | 21.00 | +1.80 | +9.42% | 223 | 5,966 | 42.96% |
| AMZN231020C00115000 | 2023-06-02 12:04PM EDT | 115.00 | 17.30 | 17.20 | 17.30 | +1.60 | +10.19% | 75 | 5,192 | 40.41% |
| AMZN231020C00120000 | 2023-06-02 12:01PM EDT | 120.00 | 14.02 | 13.95 | 14.05 | +1.35 | +10.66% | 263 | 8,267 | 38.59% |
| AMZN231020C00125000 | 2023-06-02 12:03PM EDT | 125.00 | 11.05 | 11.00 | 11.15 | +1.15 | +11.62% | 354 | 5,450 | 36.95% |
| AMZN231020C00130000 | 2023-06-02 12:04PM EDT | 130.00 | 8.55 | 8.50 | 8.65 | +1.01 | +13.40% | 182 | 9,255 | 35.55% |
| AMZN231020C00135000 | 2023-06-02 11:37AM EDT | 135.00 | 6.40 | 6.45 | 6.50 | +0.80 | +14.29% | 159 | 4,979 | 34.16% |
| AMZN231020C00140000 | 2023-06-02 11:52AM EDT | 140.00 | 4.65 | 4.75 | 4.85 | +0.47 | +11.24% | 165 | 0 | 33.32% |
| AMZN231020C00145000 | 2023-06-02 11:58AM EDT | 145.00 | 3.55 | 3.50 | 3.55 | +0.40 | +12.70% | 315 | 0 | 32.63% |
| AMZN231020C00150000 | 2023-06-02 12:03PM EDT | 150.00 | 2.52 | 2.49 | 2.55 | +0.38 | +17.76% | 105 | 3,560 | 32.04% |
| AMZN231020C00155000 | 2023-06-02 10:04AM EDT | 155.00 | 1.84 | 1.80 | 1.83 | +0.20 | +12.20% | 17 | 657 | 31.73% |
| AMZN231020C00160000 | 2023-06-02 10:56AM EDT | 160.00 | 1.42 | 1.29 | 1.32 | +0.32 | +29.09% | 57 | 1,066 | 31.60% |
| AMZN231020C00165000 | 2023-06-02 11:15AM EDT | 165.00 | 1.00 | 0.93 | 0.96 | +0.17 | +20.48% | 27 | 436 | 31.65% |
| AMZN231020C00170000 | 2023-06-02 11:12AM EDT | 170.00 | 0.74 | 0.68 | 0.71 | +0.14 | +23.33% | 100 | 2,711 | 31.86% |
| AMZN231020C00175000 | 2023-06-02 10:59AM EDT | 175.00 | 0.59 | 0.51 | 0.54 | +0.11 | +22.92% | 174 | 341 | 32.25% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-05-31 10:45AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 959 | 58.59% |
| AMZN231020P00050000 | 2023-06-01 10:00AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 923 | 54.69% |
| AMZN231020P00055000 | 2023-06-01 12:55PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2 | 1,107 | 52.15% |
| AMZN231020P00060000 | 2023-06-02 11:30AM EDT | 60.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 8 | 3,618 | 50.00% |
| AMZN231020P00065000 | 2023-06-02 9:30AM EDT | 65.00 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 1 | 0 | 48.54% |
| AMZN231020P00070000 | 2023-06-02 10:55AM EDT | 70.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 133 | 0 | 46.44% |
| AMZN231020P00075000 | 2023-06-02 11:39AM EDT | 75.00 | 0.36 | 0.34 | 0.35 | -0.05 | -12.20% | 272 | 6,102 | 44.53% |
| AMZN231020P00080000 | 2023-06-02 11:11AM EDT | 80.00 | 0.51 | 0.50 | 0.53 | -0.10 | -16.39% | 86 | 5,805 | 42.82% |
| AMZN231020P00085000 | 2023-06-02 11:25AM EDT | 85.00 | 0.75 | 0.73 | 0.77 | -0.11 | -12.79% | 44 | 11,306 | 41.02% |
| AMZN231020P00090000 | 2023-06-02 11:32AM EDT | 90.00 | 1.06 | 1.08 | 1.09 | -0.20 | -15.87% | 138 | 0 | 39.19% |
| AMZN231020P00095000 | 2023-06-02 11:54AM EDT | 95.00 | 1.51 | 1.50 | 1.54 | -0.27 | -15.17% | 2,069 | 14,146 | 37.53% |
| AMZN231020P00100000 | 2023-06-02 11:45AM EDT | 100.00 | 2.11 | 2.08 | 2.13 | -0.32 | -13.17% | 438 | 9,052 | 35.85% |
| AMZN231020P00105000 | 2023-06-02 11:03AM EDT | 105.00 | 2.74 | 2.86 | 2.90 | -0.46 | -14.38% | 61 | 6,031 | 34.17% |
| AMZN231020P00110000 | 2023-06-02 11:36AM EDT | 110.00 | 3.90 | 3.85 | 3.95 | -0.41 | -9.51% | 306 | 0 | 32.73% |
| AMZN231020P00115000 | 2023-06-02 11:58AM EDT | 115.00 | 5.09 | 5.15 | 5.25 | -0.66 | -11.48% | 191 | 7,976 | 31.15% |
| AMZN231020P00120000 | 2023-06-02 11:43AM EDT | 120.00 | 6.80 | 6.80 | 6.90 | -1.00 | -12.82% | 259 | 4,587 | 29.63% |
| AMZN231020P00125000 | 2023-06-02 10:56AM EDT | 125.00 | 8.70 | 8.85 | 8.95 | -1.10 | -11.22% | 1,091 | 0 | 28.14% |
| AMZN231020P00130000 | 2023-06-02 11:05AM EDT | 130.00 | 11.49 | 11.35 | 11.50 | -1.26 | -9.88% | 50 | 1,596 | 26.86% |
| AMZN231020P00135000 | 2023-06-02 11:32AM EDT | 135.00 | 14.20 | 14.30 | 14.45 | -1.70 | -10.69% | 30 | 123 | 25.34% |
| AMZN231020P00140000 | 2023-06-02 11:16AM EDT | 140.00 | 17.40 | 17.35 | 17.85 | -2.50 | -12.56% | 1,628 | 1,129 | 23.68% |
| AMZN231020P00145000 | 2023-06-02 11:34AM EDT | 145.00 | 21.20 | 21.55 | 21.75 | -19.18 | -47.50% | 5 | 0 | 22.11% |
| AMZN231020P00150000 | 2023-05-10 10:53AM EDT | 150.00 | 25.39 | 25.50 | 26.00 | -15.81 | -38.37% | 1 | 0 | 19.95% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 155.00 | 42.80 | 30.00 | 30.50 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 160.00 | 42.95 | 34.85 | 35.85 | 0.00 | - | 2 | 0 | 23.27% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 170.00 | 52.35 | 44.55 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.