AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240315C000500002023-06-07 1:00PM EDT50.0074.730.000.000.00-100.00%
AMZN240315C000550002023-05-22 3:23PM EDT55.0063.230.000.000.00-100.00%
AMZN240315C000600002023-05-23 3:43PM EDT60.0058.510.000.000.00-1800.00%
AMZN240315C000650002023-05-15 12:10PM EDT65.0049.160.000.000.00-100.00%
AMZN240315C000700002023-06-07 3:00PM EDT70.0056.000.000.000.00-200.00%
AMZN240315C000750002023-06-07 2:41PM EDT75.0051.180.000.000.00-1,20000.00%
AMZN240315C000800002023-06-05 2:24PM EDT80.0049.850.000.000.00-2300.00%
AMZN240315C000850002023-06-02 9:30AM EDT85.0045.700.000.000.00-100.00%
AMZN240315C000900002023-06-07 12:03PM EDT90.0039.500.000.000.00-4300.00%
AMZN240315C000950002023-06-07 12:41PM EDT95.0035.200.000.000.00-4700.00%
AMZN240315C001000002023-06-07 3:50PM EDT100.0030.100.000.000.00-9000.00%
AMZN240315C001050002023-06-07 3:55PM EDT105.0026.640.000.000.00-31300.00%
AMZN240315C001100002023-06-07 3:55PM EDT110.0023.190.000.000.00-13000.00%
AMZN240315C001150002023-06-07 3:55PM EDT115.0020.090.000.000.00-14400.00%
AMZN240315C001200002023-06-07 3:55PM EDT120.0017.160.000.000.00-68800.00%
AMZN240315C001250002023-06-07 3:46PM EDT125.0014.500.000.000.00-58100.78%
AMZN240315C001300002023-06-07 3:48PM EDT130.0011.950.000.000.00-75201.56%
AMZN240315C001350002023-06-07 2:41PM EDT135.0010.500.000.000.00-21003.13%
AMZN240315C001400002023-06-07 3:54PM EDT140.008.350.000.000.00-35003.13%
AMZN240315C001450002023-06-07 3:27PM EDT145.006.850.000.000.00-11603.13%
AMZN240315C001500002023-06-07 3:41PM EDT150.005.430.000.000.00-4006.25%
AMZN240315C001550002023-06-07 3:57PM EDT155.004.400.000.000.00-1306.25%
AMZN240315C001600002023-06-07 3:58PM EDT160.003.570.000.000.00-7606.25%
AMZN240315C001650002023-06-07 3:15PM EDT165.002.920.000.000.00-206.25%
AMZN240315C001700002023-06-07 1:35PM EDT170.002.400.000.000.00-106.25%
AMZN240315C001750002023-06-07 12:59PM EDT175.001.990.000.000.00-2906.25%
AMZN240315C001800002023-06-07 11:04AM EDT180.001.700.000.000.00-27012.50%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240315P000500002023-06-07 11:27AM EDT50.000.230.000.000.00-5025.00%
AMZN240315P000550002023-06-06 12:52PM EDT55.000.330.000.000.00-1025.00%
AMZN240315P000600002023-06-07 3:34PM EDT60.000.530.000.000.00-60012.50%
AMZN240315P000650002023-06-07 2:34PM EDT65.000.720.000.000.00-1012.50%
AMZN240315P000700002023-06-07 3:37PM EDT70.001.030.000.000.00-17012.50%
AMZN240315P000750002023-06-07 11:59AM EDT75.001.300.000.000.00-6012.50%
AMZN240315P000800002023-06-07 3:49PM EDT80.001.830.000.000.00-9012.50%
AMZN240315P000850002023-06-07 1:37PM EDT85.002.360.000.000.00-1306.25%
AMZN240315P000900002023-06-07 3:58PM EDT90.003.050.000.000.00-806.25%
AMZN240315P000950002023-06-07 2:40PM EDT95.003.810.000.000.00-4806.25%
AMZN240315P001000002023-06-07 3:37PM EDT100.005.000.000.000.00-20206.25%
AMZN240315P001050002023-06-07 1:48PM EDT105.006.080.000.000.00-11403.13%
AMZN240315P001100002023-06-07 2:11PM EDT110.007.250.000.000.00-71503.13%
AMZN240315P001150002023-06-07 3:37PM EDT115.009.510.000.000.00-6001.56%
AMZN240315P001200002023-06-07 3:46PM EDT120.0011.550.000.000.00-8200.39%
AMZN240315P001250002023-06-07 3:55PM EDT125.0013.770.000.000.00-2300.00%
AMZN240315P001300002023-06-07 3:55PM EDT130.0016.430.000.000.00-8200.00%
AMZN240315P001350002023-06-06 10:00AM EDT135.0016.850.000.000.00-500.00%
AMZN240315P001400002023-06-07 9:35AM EDT140.0019.050.000.000.00-4600.00%
AMZN240315P001450002023-06-07 9:40AM EDT145.0022.400.000.000.00-100.00%
AMZN240315P001500002023-06-07 1:29PM EDT150.0029.430.000.000.00-400.00%
AMZN240315P001550002023-06-05 9:38AM EDT155.0032.150.000.000.00-100.00%
AMZN240315P001600002023-06-07 10:36AM EDT160.0036.420.000.000.00-100.00%
AMZN240315P001650002023-06-07 10:48AM EDT165.0041.000.000.000.00-200.00%
AMZN240315P001700002023-06-06 2:48PM EDT170.0043.570.000.000.00-300.00%
AMZN240315P001800002023-06-02 2:22PM EDT180.0055.430.000.000.00-200.00%