AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-05-24 1:00PM EDT | 45.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 0.00% |
| AMZN240920C00050000 | 2023-05-24 1:14PM EDT | 50.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| AMZN240920C00055000 | 2023-05-30 9:48AM EDT | 55.00 | 70.24 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| AMZN240920C00060000 | 2023-05-26 11:33AM EDT | 60.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240920C00065000 | 2023-05-25 12:06PM EDT | 65.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 0.00% |
| AMZN240920C00070000 | 2023-05-31 3:01PM EDT | 70.00 | 56.91 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| AMZN240920C00075000 | 2023-05-24 10:40AM EDT | 75.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 0.00% |
| AMZN240920C00080000 | 2023-05-30 10:54AM EDT | 80.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN240920C00085000 | 2023-05-30 2:10PM EDT | 85.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 48 | 372 | 0.00% |
| AMZN240920C00090000 | 2023-05-31 2:46PM EDT | 90.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 18 | 768 | 0.00% |
| AMZN240920C00095000 | 2023-05-30 11:18AM EDT | 95.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,544 | 0.00% |
| AMZN240920C00100000 | 2023-05-31 1:20PM EDT | 100.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,611 | 0.00% |
| AMZN240920C00105000 | 2023-05-31 11:49AM EDT | 105.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 0.00% |
| AMZN240920C00110000 | 2023-05-31 12:21PM EDT | 110.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 781 | 0.00% |
| AMZN240920C00115000 | 2023-05-31 3:06PM EDT | 115.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 687 | 0.00% |
| AMZN240920C00120000 | 2023-05-31 2:32PM EDT | 120.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 16 | 1,007 | 0.00% |
| AMZN240920C00125000 | 2023-05-31 2:06PM EDT | 125.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 6 | 1,204 | 0.78% |
| AMZN240920C00130000 | 2023-05-31 3:36PM EDT | 130.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,419 | 1.56% |
| AMZN240920C00135000 | 2023-05-31 11:34AM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 137 | 2,041 | 1.56% |
| AMZN240920C00140000 | 2023-05-31 3:13PM EDT | 140.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1,412 | 3.13% |
| AMZN240920C00145000 | 2023-05-30 1:07PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 45 | 616 | 3.13% |
| AMZN240920C00150000 | 2023-05-31 10:16AM EDT | 150.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 3.13% |
| AMZN240920C00155000 | 2023-05-31 1:47PM EDT | 155.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 6.25% |
| AMZN240920C00160000 | 2023-05-31 1:42PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 6.25% |
| AMZN240920C00165000 | 2023-05-30 11:39AM EDT | 165.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 6.25% |
| AMZN240920C00170000 | 2023-05-30 11:17AM EDT | 170.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,082 | 6.25% |
| AMZN240920C00175000 | 2023-05-31 3:18PM EDT | 175.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 6.25% |
Ponepor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-05-30 2:59PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,741 | 12.50% |
| AMZN240920P00050000 | 2023-05-26 2:05PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,402 | 12.50% |
| AMZN240920P00055000 | 2023-05-23 10:33AM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 12.50% |
| AMZN240920P00060000 | 2023-05-31 1:40PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,065 | 12.50% |
| AMZN240920P00065000 | 2023-05-24 12:24PM EDT | 65.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 860 | 12.50% |
| AMZN240920P00070000 | 2023-05-26 1:45PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 803 | 12.50% |
| AMZN240920P00075000 | 2023-05-30 12:27PM EDT | 75.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,753 | 6.25% |
| AMZN240920P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,262 | 6.25% |
| AMZN240920P00085000 | 2023-05-30 11:14AM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,980 | 6.25% |
| AMZN240920P00090000 | 2023-05-31 2:44PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 4,293 | 6.25% |
| AMZN240920P00095000 | 2023-05-30 12:27PM EDT | 95.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 22 | 2,149 | 6.25% |
| AMZN240920P00100000 | 2023-05-31 9:46AM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,269 | 3.13% |
| AMZN240920P00105000 | 2023-05-30 3:34PM EDT | 105.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 3.13% |
| AMZN240920P00110000 | 2023-05-30 12:22PM EDT | 110.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 64 | 1,811 | 1.56% |
| AMZN240920P00115000 | 2023-05-31 9:53AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 261 | 2,595 | 0.78% |
| AMZN240920P00120000 | 2023-05-31 11:00AM EDT | 120.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,751 | 0.10% |
| AMZN240920P00125000 | 2023-05-30 2:53PM EDT | 125.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 36 | 2,072 | 0.00% |
| AMZN240920P00130000 | 2023-05-31 12:45PM EDT | 130.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 500 | 2,850 | 0.00% |
| AMZN240920P00135000 | 2023-05-30 12:44PM EDT | 135.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3,659 | 0.00% |
| AMZN240920P00140000 | 2023-05-18 2:19PM EDT | 140.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 20 | 315 | 0.00% |
| AMZN240920P00145000 | 2023-04-28 3:56PM EDT | 145.00 | 40.73 | 28.60 | 29.90 | 0.00 | - | 8 | 9 | 24.16% |
| AMZN240920P00150000 | 2023-05-30 10:30AM EDT | 150.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240920P00155000 | 2023-04-20 12:38PM EDT | 155.00 | 50.95 | 38.55 | 40.80 | 0.00 | - | 25 | 9 | 30.20% |
| AMZN240920P00160000 | 2023-05-30 11:08AM EDT | 160.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 62.36% |
© 2023 Yahoo. Todos los derechos reservados.