AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231020C000450002023-06-01 1:19PM EDT45.0078.7580.2081.150.00-247104.74%
AMZN231020C000500002023-05-25 10:22AM EDT50.0066.3075.4576.300.00-15698.29%
AMZN231020C000550002023-03-22 11:09AM EDT55.0047.4053.0053.550.00-1150.00%
AMZN231020C000600002023-05-18 9:41AM EDT60.0059.5765.8066.500.00-240184.52%
AMZN231020C000650002023-05-16 10:23AM EDT65.0049.6760.8061.650.00-136077.47%
AMZN231020C000700002023-05-30 12:38PM EDT70.0052.7556.0557.300.00-144874.60%
AMZN231020C000750002023-05-30 11:34AM EDT75.0048.5751.2052.050.00-1060766.89%
AMZN231020C000800002023-06-01 3:12PM EDT80.0047.5546.4547.85+2.45+5.43%151864.26%
AMZN231020C000850002023-06-01 3:19PM EDT85.0040.9841.9542.900.00-148559.41%
AMZN231020C000900002023-06-02 10:14AM EDT90.0038.1836.9037.80+2.28+6.35%289352.36%
AMZN231020C000950002023-06-02 11:58AM EDT95.0033.5033.0033.35+1.98+6.28%143,33550.70%
AMZN231020C001000002023-06-02 10:27AM EDT100.0028.9128.8029.05+1.21+4.37%123,44348.50%
AMZN231020C001050002023-06-02 11:31AM EDT105.0025.0924.7024.95+2.05+8.90%1523,48145.73%
AMZN231020C001100002023-06-02 12:03PM EDT110.0020.9020.8521.00+1.80+9.42%2235,96642.96%
AMZN231020C001150002023-06-02 12:04PM EDT115.0017.3017.2017.30+1.60+10.19%755,19240.41%
AMZN231020C001200002023-06-02 12:01PM EDT120.0014.0213.9514.05+1.35+10.66%2638,26738.59%
AMZN231020C001250002023-06-02 12:03PM EDT125.0011.0511.0011.15+1.15+11.62%3545,45036.95%
AMZN231020C001300002023-06-02 12:04PM EDT130.008.558.508.65+1.01+13.40%1829,25535.55%
AMZN231020C001350002023-06-02 11:37AM EDT135.006.406.456.50+0.80+14.29%1594,97934.16%
AMZN231020C001400002023-06-02 11:52AM EDT140.004.654.754.85+0.47+11.24%165033.32%
AMZN231020C001450002023-06-02 11:58AM EDT145.003.553.503.55+0.40+12.70%315032.63%
AMZN231020C001500002023-06-02 12:03PM EDT150.002.522.492.55+0.38+17.76%1053,56032.04%
AMZN231020C001550002023-06-02 10:04AM EDT155.001.841.801.83+0.20+12.20%1765731.73%
AMZN231020C001600002023-06-02 10:56AM EDT160.001.421.291.32+0.32+29.09%571,06631.60%
AMZN231020C001650002023-06-02 11:15AM EDT165.001.000.930.96+0.17+20.48%2743631.65%
AMZN231020C001700002023-06-02 11:12AM EDT170.000.740.680.71+0.14+23.33%1002,71131.86%
AMZN231020C001750002023-06-02 10:59AM EDT175.000.590.510.54+0.11+22.92%17434132.25%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231020P000450002023-05-31 10:45AM EDT45.000.030.010.030.00-595958.59%
AMZN231020P000500002023-06-01 10:00AM EDT50.000.030.020.04-0.01-25.00%592354.69%
AMZN231020P000550002023-06-01 12:55PM EDT55.000.050.040.06-0.02-28.57%21,10752.15%
AMZN231020P000600002023-06-02 11:30AM EDT60.000.080.080.09-0.03-27.27%83,61850.00%
AMZN231020P000650002023-06-02 9:30AM EDT65.000.160.130.15-0.01-5.88%1048.54%
AMZN231020P000700002023-06-02 10:55AM EDT70.000.210.210.23-0.06-22.22%133046.44%
AMZN231020P000750002023-06-02 11:39AM EDT75.000.360.340.35-0.05-12.20%2726,10244.53%
AMZN231020P000800002023-06-02 11:11AM EDT80.000.510.500.53-0.10-16.39%865,80542.82%
AMZN231020P000850002023-06-02 11:25AM EDT85.000.750.730.77-0.11-12.79%4411,30641.02%
AMZN231020P000900002023-06-02 11:32AM EDT90.001.061.081.09-0.20-15.87%138039.19%
AMZN231020P000950002023-06-02 11:54AM EDT95.001.511.501.54-0.27-15.17%2,06914,14637.53%
AMZN231020P001000002023-06-02 11:45AM EDT100.002.112.082.13-0.32-13.17%4389,05235.85%
AMZN231020P001050002023-06-02 11:03AM EDT105.002.742.862.90-0.46-14.38%616,03134.17%
AMZN231020P001100002023-06-02 11:36AM EDT110.003.903.853.95-0.41-9.51%306032.73%
AMZN231020P001150002023-06-02 11:58AM EDT115.005.095.155.25-0.66-11.48%1917,97631.15%
AMZN231020P001200002023-06-02 11:43AM EDT120.006.806.806.90-1.00-12.82%2594,58729.63%
AMZN231020P001250002023-06-02 10:56AM EDT125.008.708.858.95-1.10-11.22%1,091028.14%
AMZN231020P001300002023-06-02 11:05AM EDT130.0011.4911.3511.50-1.26-9.88%501,59626.86%
AMZN231020P001350002023-06-02 11:32AM EDT135.0014.2014.3014.45-1.70-10.69%3012325.34%
AMZN231020P001400002023-06-02 11:16AM EDT140.0017.4017.3517.85-2.50-12.56%1,6281,12923.68%
AMZN231020P001450002023-06-02 11:34AM EDT145.0021.2021.5521.75-19.18-47.50%5022.11%
AMZN231020P001500002023-05-10 10:53AM EDT150.0025.3925.5026.00-15.81-38.37%1019.95%
AMZN231020P001550002023-05-11 11:19AM EDT155.0042.8030.0030.500.00-1600.00%
AMZN231020P001600002023-05-19 10:35AM EDT160.0042.9534.8535.850.00-2023.27%
AMZN231020P001700002023-05-19 9:32AM EDT170.0052.3544.5545.500.00-220.00%