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:
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 | 2023-01-27 9:45AM EST | 45.00 | 57.50 | 58.75 | 59.80 | +3.55 | +6.58% | 1 | 5 | 75.49% |
| AMZN231020C00050000 | 2023-01-26 3:55PM EST | 50.00 | 51.45 | 54.15 | 55.00 | 0.00 | - | 1 | 53 | 69.92% |
| AMZN231020C00055000 | 2023-01-25 9:34AM EST | 55.00 | 41.60 | 49.55 | 50.55 | 0.00 | - | 2 | 13 | 65.88% |
| AMZN231020C00060000 | 2023-01-26 9:37AM EST | 60.00 | 42.50 | 45.15 | 45.85 | 0.00 | - | 2 | 420 | 61.50% |
| AMZN231020C00065000 | 2023-01-25 1:49PM EST | 65.00 | 35.70 | 40.70 | 41.65 | 0.00 | - | 6 | 359 | 58.34% |
| AMZN231020C00070000 | 2023-01-25 12:52PM EST | 70.00 | 30.65 | 36.45 | 37.35 | 0.00 | - | 10 | 238 | 55.08% |
| AMZN231020C00075000 | 2023-01-27 2:35PM EST | 75.00 | 33.05 | 32.45 | 33.15 | +4.60 | +16.17% | 6 | 82 | 52.26% |
| AMZN231020C00080000 | 2023-01-27 10:16AM EST | 80.00 | 28.20 | 28.60 | 29.20 | +2.26 | +8.71% | 13 | 306 | 51.00% |
| AMZN231020C00085000 | 2023-01-27 3:08PM EST | 85.00 | 25.72 | 24.70 | 25.35 | +3.66 | +16.59% | 9 | 474 | 48.13% |
| AMZN231020C00090000 | 2023-01-27 10:35AM EST | 90.00 | 21.60 | 21.30 | 22.15 | +2.10 | +10.77% | 2 | 639 | 46.97% |
| AMZN231020C00095000 | 2023-01-27 3:55PM EST | 95.00 | 18.45 | 18.25 | 18.90 | +2.80 | +17.89% | 86 | 532 | 44.95% |
| AMZN231020C00100000 | 2023-01-27 3:40PM EST | 100.00 | 16.10 | 15.20 | 15.70 | +2.80 | +21.05% | 183 | 2,603 | 42.48% |
| AMZN231020C00105000 | 2023-01-27 3:56PM EST | 105.00 | 12.95 | 12.65 | 13.00 | +2.23 | +20.80% | 66 | 840 | 40.83% |
| AMZN231020C00110000 | 2023-01-27 3:38PM EST | 110.00 | 11.03 | 10.40 | 10.70 | +2.41 | +27.96% | 77 | 1,644 | 39.61% |
| AMZN231020C00115000 | 2023-01-27 2:26PM EST | 115.00 | 8.60 | 8.40 | 8.65 | +1.67 | +24.10% | 44 | 896 | 38.39% |
| AMZN231020C00120000 | 2023-01-27 3:51PM EST | 120.00 | 6.82 | 6.70 | 6.90 | +1.22 | +21.79% | 307 | 1,711 | 37.30% |
| AMZN231020C00125000 | 2023-01-27 3:30PM EST | 125.00 | 5.60 | 5.25 | 5.50 | +1.30 | +30.23% | 199 | 1,032 | 36.55% |
| AMZN231020C00130000 | 2023-01-27 3:58PM EST | 130.00 | 4.20 | 4.10 | 4.30 | +0.92 | +28.05% | 403 | 4,899 | 35.76% |
| AMZN231020C00135000 | 2023-01-27 2:41PM EST | 135.00 | 3.20 | 3.15 | 3.45 | +0.58 | +22.14% | 20 | 665 | 35.54% |
| AMZN231020C00140000 | 2023-01-27 3:31PM EST | 140.00 | 2.70 | 2.47 | 2.68 | +0.68 | +33.66% | 94 | 1,168 | 35.01% |
| AMZN231020C00145000 | 2023-01-27 3:40PM EST | 145.00 | 2.14 | 1.92 | 2.08 | +0.60 | +38.96% | 125 | 1,663 | 34.62% |
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 | 2023-01-27 3:45PM EST | 45.00 | 0.34 | 0.23 | 0.37 | -0.13 | -27.66% | 3 | 426 | 50.10% |
| AMZN231020P00050000 | 2023-01-27 3:45PM EST | 50.00 | 0.53 | 0.49 | 0.56 | -0.11 | -17.19% | 2 | 376 | 49.61% |
| AMZN231020P00055000 | 2023-01-27 12:31PM EST | 55.00 | 0.78 | 0.74 | 0.83 | -0.20 | -20.41% | 8 | 836 | 47.61% |
| AMZN231020P00060000 | 2023-01-27 3:54PM EST | 60.00 | 1.10 | 1.05 | 1.18 | -0.50 | -31.25% | 15 | 905 | 45.61% |
| AMZN231020P00065000 | 2023-01-27 12:32PM EST | 65.00 | 1.53 | 1.44 | 1.62 | -0.49 | -24.26% | 3 | 749 | 43.57% |
| AMZN231020P00070000 | 2023-01-27 3:48PM EST | 70.00 | 2.09 | 2.04 | 2.20 | -0.35 | -14.34% | 8 | 943 | 41.74% |
| AMZN231020P00075000 | 2023-01-27 3:23PM EST | 75.00 | 2.79 | 2.72 | 2.93 | -0.79 | -22.07% | 37 | 2,685 | 39.98% |
| AMZN231020P00080000 | 2023-01-27 3:41PM EST | 80.00 | 3.60 | 3.70 | 3.90 | -0.75 | -17.24% | 38 | 1,625 | 38.54% |
| AMZN231020P00085000 | 2023-01-27 3:49PM EST | 85.00 | 4.85 | 4.75 | 5.05 | -1.00 | -17.09% | 48 | 2,663 | 36.98% |
| AMZN231020P00090000 | 2023-01-27 3:50PM EST | 90.00 | 6.25 | 6.20 | 6.45 | -1.10 | -14.97% | 67 | 1,705 | 35.49% |
| AMZN231020P00095000 | 2023-01-27 3:49PM EST | 95.00 | 7.75 | 7.85 | 8.10 | -1.43 | -15.58% | 17 | 964 | 33.95% |
| AMZN231020P00100000 | 2023-01-27 3:34PM EST | 100.00 | 9.54 | 9.85 | 10.10 | -2.21 | -18.81% | 17 | 1,126 | 32.59% |
| AMZN231020P00105000 | 2023-01-27 3:32PM EST | 105.00 | 11.90 | 12.15 | 12.50 | -2.67 | -18.33% | 7 | 565 | 31.46% |
| AMZN231020P00110000 | 2023-01-27 2:42PM EST | 110.00 | 14.75 | 14.80 | 15.15 | -2.60 | -14.99% | 254 | 1,039 | 30.08% |
| AMZN231020P00115000 | 2023-01-27 1:36PM EST | 115.00 | 17.95 | 17.65 | 18.50 | -2.55 | -12.44% | 47 | 3,876 | 29.76% |
| AMZN231020P00120000 | 2023-01-27 2:15PM EST | 120.00 | 21.10 | 21.10 | 21.90 | -2.73 | -11.46% | 13 | 917 | 28.61% |
| AMZN231020P00125000 | 2023-01-27 11:55AM EST | 125.00 | 25.10 | 24.50 | 25.60 | -2.98 | -10.61% | 1 | 219 | 27.40% |
| AMZN231020P00130000 | 2023-01-26 3:30PM EST | 130.00 | 32.21 | 28.65 | 29.85 | 0.00 | - | 6 | 1,344 | 27.28% |
| AMZN231020P00135000 | 2023-01-23 9:47AM EST | 135.00 | 38.10 | 32.75 | 34.35 | 0.00 | - | 1 | 47 | 27.54% |
| AMZN231020P00140000 | 2023-01-23 9:58AM EST | 140.00 | 42.94 | 37.45 | 39.10 | 0.00 | - | 6 | 20 | 28.54% |
| AMZN231020P00145000 | 2023-01-27 11:39AM EST | 145.00 | 43.70 | 42.25 | 43.60 | -3.75 | -7.90% | 24 | 5 | 27.45% |
© 2023 Yahoo. Todos los derechos reservados.
