U.S. markets closed
F S&P 500
4,589.00 -0.50 (-0.01%) F Dow Jones
36,181.00 +15.00 (+0.04%) F Nasdaq
16,025.00 -13.75 (-0.09%) E-mini Russell 2000 Index Futur
1,870.90 +1.20 (+0.06%) Petróleo
70.35 +1.01 (+1.46%) Oro
2,047.30 +0.90 (+0.04%)
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:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-12-04 9:30AM EST | 45.00 | 103.44 | 103.70 | 105.40 | 0.00 | - | 1 | 13,121 | 82.51% |
| AMZN250117C00050000 | 2023-12-06 10:27AM EST | 50.00 | 98.50 | 99.40 | 101.35 | 0.00 | - | 4 | 6,954 | 81.52% |
| AMZN250117C00055000 | 2023-12-05 12:42PM EST | 55.00 | 94.55 | 94.15 | 96.25 | 0.00 | - | 1 | 924 | 73.95% |
| AMZN250117C00060000 | 2023-12-05 2:35PM EST | 60.00 | 91.00 | 90.05 | 91.80 | +0.07 | +0.08% | 1 | 1,364 | 72.24% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 65.00 | 83.92 | 85.20 | 86.80 | 0.00 | - | 2 | 1,459 | 67.07% |
| AMZN250117C00070000 | 2023-12-05 2:35PM EST | 70.00 | 81.93 | 80.70 | 82.25 | 0.00 | - | 5 | 4,024 | 64.12% |
| AMZN250117C00075000 | 2023-12-05 12:21PM EST | 75.00 | 77.50 | 76.45 | 78.25 | 0.00 | - | 2 | 897 | 62.83% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 70.41 | 71.40 | 73.90 | 0.00 | - | 2 | 2,608 | 59.16% |
| AMZN250117C00085000 | 2023-12-05 1:20PM EST | 85.00 | 68.24 | 68.05 | 69.35 | 0.00 | - | 40 | 4,224 | 58.16% |
| AMZN250117C00090000 | 2023-12-05 9:52AM EST | 90.00 | 63.00 | 63.90 | 64.95 | 0.00 | - | 1 | 4,878 | 55.89% |
| AMZN250117C00095000 | 2023-12-05 1:49PM EST | 95.00 | 59.85 | 59.70 | 60.55 | +0.02 | +0.03% | 6 | 2,414 | 53.49% |
| AMZN250117C00100000 | 2023-12-07 12:47PM EST | 100.00 | 56.50 | 55.40 | 56.15 | +2.60 | +4.82% | 7 | 8,704 | 50.91% |
| AMZN250117C00105000 | 2023-12-07 12:26PM EST | 105.00 | 52.08 | 51.80 | 52.15 | +1.58 | +3.13% | 3 | 1,919 | 50.07% |
| AMZN250117C00110000 | 2023-12-07 12:47PM EST | 110.00 | 48.79 | 47.90 | 48.15 | +2.64 | +5.72% | 5 | 4,417 | 48.13% |
| AMZN250117C00115000 | 2023-12-07 9:40AM EST | 115.00 | 44.20 | 44.15 | 44.40 | +1.10 | +2.55% | 1 | 3,311 | 46.60% |
| AMZN250117C00120000 | 2023-12-07 3:19PM EST | 120.00 | 40.55 | 40.55 | 40.75 | +1.10 | +2.79% | 11 | 4,605 | 45.12% |
| AMZN250117C00125000 | 2023-12-07 12:57PM EST | 125.00 | 37.20 | 37.10 | 37.30 | +1.77 | +5.00% | 32 | 8,470 | 43.85% |
| AMZN250117C00130000 | 2023-12-07 3:57PM EST | 130.00 | 33.75 | 33.80 | 34.00 | +1.25 | +3.85% | 71 | 16,415 | 42.65% |
| AMZN250117C00135000 | 2023-12-07 3:23PM EST | 135.00 | 30.72 | 30.60 | 30.80 | +1.57 | +5.39% | 237 | 5,755 | 41.44% |
| AMZN250117C00140000 | 2023-12-07 3:41PM EST | 140.00 | 27.69 | 27.70 | 27.95 | +1.24 | +4.69% | 91 | 9,420 | 40.61% |
| AMZN250117C00145000 | 2023-12-07 3:56PM EST | 145.00 | 24.95 | 24.90 | 25.10 | +1.43 | +6.08% | 58 | 6,110 | 39.55% |
| AMZN250117C00150000 | 2023-12-07 3:52PM EST | 150.00 | 22.35 | 22.30 | 22.50 | +1.21 | +5.72% | 267 | 22,168 | 38.68% |
| AMZN250117C00155000 | 2023-12-07 2:39PM EST | 155.00 | 19.90 | 19.85 | 20.05 | +1.10 | +5.85% | 55 | 6,896 | 37.82% |
| AMZN250117C00160000 | 2023-12-07 1:25PM EST | 160.00 | 17.60 | 17.65 | 17.85 | +1.05 | +6.34% | 392 | 8,559 | 37.13% |
| AMZN250117C00165000 | 2023-12-07 3:24PM EST | 165.00 | 15.67 | 15.65 | 15.80 | +1.05 | +7.18% | 40 | 9,176 | 36.44% |
| AMZN250117C00170000 | 2023-12-07 3:24PM EST | 170.00 | 13.80 | 13.75 | 13.95 | +0.43 | +3.22% | 92 | 15,109 | 35.83% |
| AMZN250117C00175000 | 2023-12-07 3:56PM EST | 175.00 | 12.17 | 12.10 | 12.25 | +0.59 | +5.09% | 154 | 7,658 | 35.25% |
| AMZN250117C00180000 | 2023-12-07 3:56PM EST | 180.00 | 10.63 | 10.60 | 10.75 | +0.70 | +7.05% | 148 | 7,759 | 34.76% |
| AMZN250117C00185000 | 2023-12-07 3:19PM EST | 185.00 | 9.29 | 9.25 | 9.40 | +0.34 | +3.80% | 3 | 5,327 | 34.31% |
| AMZN250117C00190000 | 2023-12-07 10:39AM EST | 190.00 | 8.15 | 8.05 | 8.20 | +0.36 | +4.62% | 57 | 2,514 | 33.90% |
| AMZN250117C00195000 | 2023-12-07 9:40AM EST | 195.00 | 7.23 | 7.00 | 7.15 | +0.25 | +3.58% | 2 | 5,940 | 33.56% |
| AMZN250117C00200000 | 2023-12-07 3:54PM EST | 200.00 | 6.14 | 6.10 | 6.20 | +0.44 | +7.72% | 254 | 21,555 | 33.20% |
| AMZN250117C00210000 | 2023-12-07 3:42PM EST | 210.00 | 4.59 | 4.60 | 4.70 | +0.14 | +3.15% | 6 | 9,386 | 32.75% |
| AMZN250117C00220000 | 2023-12-07 2:22PM EST | 220.00 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 12 | 847 | 32.39% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-12-07 2:46PM EST | 45.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 10 | 16,488 | 49.95% |
| AMZN250117P00050000 | 2023-12-01 2:00PM EST | 50.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 4 | 52,848 | 49.17% |
| AMZN250117P00055000 | 2023-12-06 1:54PM EST | 55.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 2 | 6,515 | 46.97% |
| AMZN250117P00060000 | 2023-12-07 3:01PM EST | 60.00 | 0.49 | 0.45 | 0.53 | -0.01 | -2.00% | 1 | 7,088 | 45.41% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 65.00 | 0.69 | 0.62 | 0.67 | 0.00 | - | 12 | 25,951 | 43.51% |
| AMZN250117P00070000 | 2023-12-05 11:21AM EST | 70.00 | 0.86 | 0.81 | 0.87 | 0.00 | - | 3 | 9,995 | 42.04% |
| AMZN250117P00075000 | 2023-12-07 12:50PM EST | 75.00 | 1.07 | 1.05 | 1.11 | -0.05 | -4.46% | 2 | 5,602 | 40.61% |
| AMZN250117P00080000 | 2023-12-06 12:43PM EST | 80.00 | 1.33 | 1.35 | 1.42 | -0.09 | -6.34% | 2 | 15,451 | 39.38% |
| AMZN250117P00085000 | 2023-12-06 9:38AM EST | 85.00 | 1.75 | 1.71 | 1.76 | 0.00 | - | 5 | 15,029 | 38.03% |
| AMZN250117P00090000 | 2023-12-05 1:16PM EST | 90.00 | 2.13 | 2.14 | 2.19 | -0.12 | -5.33% | 14 | 23,902 | 36.84% |
| AMZN250117P00095000 | 2023-12-07 10:10AM EST | 95.00 | 2.76 | 2.66 | 2.73 | -0.13 | -4.50% | 7 | 12,037 | 35.82% |
| AMZN250117P00100000 | 2023-12-07 2:10PM EST | 100.00 | 3.31 | 3.25 | 3.35 | -0.19 | -5.43% | 277 | 31,120 | 34.78% |
| AMZN250117P00105000 | 2023-12-07 2:58PM EST | 105.00 | 4.05 | 4.00 | 4.10 | -0.25 | -5.81% | 104 | 28,456 | 33.84% |
| AMZN250117P00110000 | 2023-12-07 12:27PM EST | 110.00 | 4.87 | 4.85 | 4.95 | -0.23 | -4.51% | 3 | 21,424 | 32.86% |
| AMZN250117P00115000 | 2023-12-07 12:33PM EST | 115.00 | 5.90 | 5.80 | 6.00 | -0.37 | -5.90% | 99 | 15,654 | 32.07% |
| AMZN250117P00120000 | 2023-12-07 3:49PM EST | 120.00 | 7.12 | 6.95 | 7.15 | -0.11 | -1.52% | 97 | 12,125 | 31.18% |
| AMZN250117P00125000 | 2023-12-07 2:09PM EST | 125.00 | 8.40 | 8.30 | 8.50 | -0.30 | -3.45% | 94 | 15,463 | 30.38% |
| AMZN250117P00130000 | 2023-12-07 2:27PM EST | 130.00 | 9.92 | 9.75 | 9.95 | -0.38 | -3.69% | 1,384 | 18,969 | 29.45% |
| AMZN250117P00135000 | 2023-12-07 3:50PM EST | 135.00 | 11.60 | 11.45 | 11.65 | -0.16 | -1.36% | 85 | 5,483 | 28.65% |
| AMZN250117P00140000 | 2023-12-07 3:18PM EST | 140.00 | 13.55 | 13.30 | 13.55 | -0.60 | -4.24% | 106 | 9,592 | 27.86% |
| AMZN250117P00145000 | 2023-12-07 2:50PM EST | 145.00 | 15.55 | 15.35 | 15.65 | -0.40 | -2.51% | 79 | 3,464 | 27.06% |
| AMZN250117P00150000 | 2023-12-07 3:18PM EST | 150.00 | 17.80 | 17.70 | 18.20 | -0.35 | -1.93% | 27 | 8,879 | 26.64% |
| AMZN250117P00155000 | 2023-12-06 3:48PM EST | 155.00 | 21.40 | 19.85 | 20.40 | 0.00 | - | 1,657 | 2,549 | 25.28% |
| AMZN250117P00160000 | 2023-12-07 11:20AM EST | 160.00 | 23.25 | 22.90 | 23.15 | -0.65 | -2.72% | 43 | 499 | 24.43% |
| AMZN250117P00165000 | 2023-12-07 3:56PM EST | 165.00 | 26.00 | 25.50 | 26.25 | -1.05 | -3.88% | 62 | 738 | 23.76% |
| AMZN250117P00170000 | 2023-12-07 11:22AM EST | 170.00 | 29.37 | 28.55 | 29.35 | -1.58 | -5.11% | 8 | 795 | 22.67% |
| AMZN250117P00175000 | 2023-12-07 3:56PM EST | 175.00 | 32.59 | 32.00 | 32.85 | -0.47 | -1.42% | 60 | 1,033 | 21.83% |
| AMZN250117P00180000 | 2023-12-06 10:34AM EST | 180.00 | 37.10 | 35.90 | 36.50 | 0.00 | - | 7 | 1,026 | 20.78% |
| AMZN250117P00185000 | 2023-12-06 3:51PM EST | 185.00 | 42.00 | 39.45 | 40.85 | 0.00 | - | 8 | 475 | 20.85% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 190.00 | 46.15 | 44.05 | 44.85 | 0.00 | - | 4 | 14 | 19.55% |
| AMZN250117P00195000 | 2023-11-27 11:00AM EST | 195.00 | 47.00 | 48.00 | 49.05 | 0.00 | - | 10 | 1 | 17.96% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 200.00 | 55.36 | 51.35 | 55.30 | 0.00 | - | 1 | 21 | 23.60% |
| AMZN250117P00210000 | 2023-12-07 11:53AM EST | 210.00 | 62.90 | 62.20 | 64.10 | -3.50 | -5.27% | 1 | 0 | 21.61% |
| AMZN250117P00220000 | 2023-11-22 10:28AM EST | 220.00 | 73.00 | 72.50 | 73.70 | -0.10 | -0.14% | 2 | 0 | 21.46% |
© 2023 Yahoo. Todos los derechos reservados.