AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-06-07 1:00PM EDT | 50.00 | 74.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00070000 | 2023-06-07 3:00PM EDT | 70.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-06-07 2:41PM EDT | 75.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| AMZN240315C00080000 | 2023-06-05 2:24PM EDT | 80.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-06-02 9:30AM EDT | 85.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00090000 | 2023-06-07 12:03PM EDT | 90.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240315C00095000 | 2023-06-07 12:41PM EDT | 95.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN240315C00100000 | 2023-06-07 3:50PM EDT | 100.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMZN240315C00105000 | 2023-06-07 3:55PM EDT | 105.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| AMZN240315C00110000 | 2023-06-07 3:55PM EDT | 110.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AMZN240315C00115000 | 2023-06-07 3:55PM EDT | 115.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AMZN240315C00120000 | 2023-06-07 3:55PM EDT | 120.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| AMZN240315C00125000 | 2023-06-07 3:46PM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.78% |
| AMZN240315C00130000 | 2023-06-07 3:48PM EDT | 130.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 1.56% |
| AMZN240315C00135000 | 2023-06-07 2:41PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| AMZN240315C00140000 | 2023-06-07 3:54PM EDT | 140.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| AMZN240315C00145000 | 2023-06-07 3:27PM EDT | 145.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AMZN240315C00150000 | 2023-06-07 3:41PM EDT | 150.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMZN240315C00155000 | 2023-06-07 3:57PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN240315C00160000 | 2023-06-07 3:58PM EDT | 160.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMZN240315C00165000 | 2023-06-07 3:15PM EDT | 165.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240315C00170000 | 2023-06-07 1:35PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240315C00175000 | 2023-06-07 12:59PM EDT | 175.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN240315C00180000 | 2023-06-07 11:04AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-06-07 11:27AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240315P00055000 | 2023-06-06 12:52PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240315P00060000 | 2023-06-07 3:34PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMZN240315P00065000 | 2023-06-07 2:34PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240315P00070000 | 2023-06-07 3:37PM EDT | 70.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN240315P00075000 | 2023-06-07 11:59AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN240315P00080000 | 2023-06-07 3:49PM EDT | 80.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN240315P00085000 | 2023-06-07 1:37PM EDT | 85.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN240315P00090000 | 2023-06-07 3:58PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN240315P00095000 | 2023-06-07 2:40PM EDT | 95.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AMZN240315P00100000 | 2023-06-07 3:37PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| AMZN240315P00105000 | 2023-06-07 1:48PM EDT | 105.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| AMZN240315P00110000 | 2023-06-07 2:11PM EDT | 110.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 3.13% |
| AMZN240315P00115000 | 2023-06-07 3:37PM EDT | 115.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AMZN240315P00120000 | 2023-06-07 3:46PM EDT | 120.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| AMZN240315P00125000 | 2023-06-07 3:55PM EDT | 125.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240315P00130000 | 2023-06-07 3:55PM EDT | 130.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN240315P00135000 | 2023-06-06 10:00AM EDT | 135.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240315P00140000 | 2023-06-07 9:35AM EDT | 140.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240315P00145000 | 2023-06-07 9:40AM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-06-07 1:29PM EDT | 150.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-06-05 9:38AM EDT | 155.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00160000 | 2023-06-07 10:36AM EDT | 160.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00165000 | 2023-06-07 10:48AM EDT | 165.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00170000 | 2023-06-06 2:48PM EDT | 170.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-06-02 2:22PM EDT | 180.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.