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 | 2023-01-31 11:00AM EST | 45.00 | 63.90 | 62.75 | 64.50 | +2.34 | +3.80% | 1 | 149 | 63.84% |
| AMZN250117C00050000 | 2023-01-31 2:34PM EST | 50.00 | 59.25 | 58.65 | 60.25 | +1.13 | +1.94% | 17 | 5,825 | 60.50% |
| AMZN250117C00055000 | 2023-01-31 12:18PM EST | 55.00 | 55.10 | 54.70 | 56.10 | -0.70 | -1.25% | 1 | 627 | 57.65% |
| AMZN250117C00060000 | 2023-01-27 3:36PM EST | 60.00 | 52.10 | 50.85 | 52.35 | 0.00 | - | 8 | 464 | 55.56% |
| AMZN250117C00065000 | 2023-01-30 2:49PM EST | 65.00 | 46.00 | 47.15 | 48.55 | 0.00 | - | 5 | 216 | 53.44% |
| AMZN250117C00070000 | 2023-01-31 2:40PM EST | 70.00 | 44.02 | 43.70 | 44.75 | +1.77 | +4.19% | 4 | 3,181 | 51.51% |
| AMZN250117C00075000 | 2023-01-31 3:43PM EST | 75.00 | 40.90 | 40.15 | 41.25 | +1.90 | +4.87% | 23 | 881 | 50.98% |
| AMZN250117C00080000 | 2023-01-31 3:18PM EST | 80.00 | 37.07 | 36.95 | 38.05 | +1.37 | +3.84% | 101 | 3,237 | 49.60% |
| AMZN250117C00085000 | 2023-01-31 3:46PM EST | 85.00 | 33.70 | 33.70 | 35.15 | +1.10 | +3.37% | 990 | 13,771 | 48.65% |
| AMZN250117C00090000 | 2023-01-31 3:58PM EST | 90.00 | 31.45 | 30.75 | 31.55 | +1.75 | +5.89% | 115 | 5,422 | 46.05% |
| AMZN250117C00095000 | 2023-01-31 3:54PM EST | 95.00 | 28.36 | 28.00 | 29.00 | +1.07 | +3.92% | 58 | 2,138 | 45.36% |
| AMZN250117C00100000 | 2023-01-31 3:39PM EST | 100.00 | 25.67 | 25.40 | 26.15 | +1.42 | +5.86% | 154 | 10,936 | 43.88% |
| AMZN250117C00105000 | 2023-01-31 3:27PM EST | 105.00 | 22.90 | 22.85 | 23.80 | +0.80 | +3.62% | 31 | 1,741 | 43.09% |
| AMZN250117C00110000 | 2023-01-31 3:57PM EST | 110.00 | 21.00 | 20.45 | 21.20 | +1.38 | +7.03% | 156 | 4,046 | 41.64% |
| AMZN250117C00115000 | 2023-01-31 3:50PM EST | 115.00 | 18.71 | 18.55 | 19.15 | +1.15 | +6.55% | 71 | 2,968 | 40.95% |
| AMZN250117C00120000 | 2023-01-31 3:02PM EST | 120.00 | 17.00 | 16.60 | 17.15 | +1.35 | +8.63% | 35 | 3,891 | 40.11% |
| AMZN250117C00125000 | 2023-01-31 3:08PM EST | 125.00 | 15.03 | 14.75 | 15.40 | +0.87 | +6.14% | 16 | 5,174 | 39.49% |
| AMZN250117C00130000 | 2023-01-31 3:11PM EST | 130.00 | 13.23 | 13.30 | 13.70 | +0.83 | +6.69% | 58 | 4,300 | 38.75% |
| AMZN250117C00135000 | 2023-01-31 3:54PM EST | 135.00 | 11.90 | 11.60 | 12.20 | +0.87 | +7.89% | 6 | 2,185 | 38.14% |
| AMZN250117C00140000 | 2023-01-31 12:50PM EST | 140.00 | 10.45 | 10.30 | 10.85 | +0.70 | +7.18% | 14 | 4,246 | 37.60% |
| AMZN250117C00145000 | 2023-01-31 3:24PM EST | 145.00 | 9.20 | 9.00 | 9.65 | +0.45 | +5.14% | 4 | 3,105 | 37.13% |
| AMZN250117C00150000 | 2023-01-31 3:49PM EST | 150.00 | 8.20 | 8.35 | 8.45 | +0.75 | +10.07% | 307 | 24,783 | 36.48% |
| AMZN250117C00155000 | 2023-01-31 3:05PM EST | 155.00 | 7.35 | 7.10 | 7.55 | +0.45 | +6.52% | 40 | 2,162 | 36.22% |
| AMZN250117C00160000 | 2023-01-31 3:02PM EST | 160.00 | 6.55 | 6.25 | 6.85 | +0.78 | +13.52% | 12 | 1,958 | 36.20% |
| AMZN250117C00165000 | 2023-01-31 3:15PM EST | 165.00 | 5.65 | 5.60 | 6.00 | +0.15 | +2.73% | 1 | 1,434 | 35.71% |
| AMZN250117C00170000 | 2023-01-31 11:11AM EST | 170.00 | 5.01 | 4.75 | 5.25 | +0.71 | +16.51% | 2 | 2,287 | 35.27% |
| AMZN250117C00175000 | 2023-01-31 3:00PM EST | 175.00 | 4.35 | 4.30 | 4.65 | -0.03 | -0.68% | 13 | 1,483 | 35.01% |
| AMZN250117C00180000 | 2023-01-31 3:38PM EST | 180.00 | 3.89 | 3.80 | 4.10 | +0.39 | +11.14% | 274 | 2,890 | 34.74% |
| AMZN250117C00185000 | 2023-01-31 12:44PM EST | 185.00 | 3.40 | 3.30 | 3.70 | +0.15 | +4.62% | 1 | 527 | 34.72% |
| AMZN250117C00190000 | 2023-01-31 3:02PM EST | 190.00 | 3.20 | 2.94 | 3.25 | +0.35 | +12.28% | 46 | 824 | 34.44% |
| AMZN250117C00195000 | 2023-01-31 1:42PM EST | 195.00 | 2.69 | 2.56 | 2.93 | +0.22 | +8.91% | 61 | 1,166 | 34.41% |
| AMZN250117C00200000 | 2023-01-31 3:59PM EST | 200.00 | 2.50 | 2.39 | 2.60 | +0.25 | +11.11% | 578 | 24,817 | 34.25% |
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 | 2023-01-31 1:10PM EST | 45.00 | 1.50 | 1.40 | 1.55 | +0.05 | +3.45% | 11 | 1,186 | 43.07% |
| AMZN250117P00050000 | 2023-01-31 3:19PM EST | 50.00 | 1.87 | 1.81 | 2.14 | -0.19 | -9.22% | 5 | 6,472 | 41.84% |
| AMZN250117P00055000 | 2023-01-31 10:30AM EST | 55.00 | 2.49 | 2.40 | 2.75 | -0.09 | -3.49% | 25 | 9,320 | 40.19% |
| AMZN250117P00060000 | 2023-01-31 1:42PM EST | 60.00 | 3.25 | 3.10 | 3.30 | -0.10 | -2.99% | 12 | 3,102 | 37.97% |
| AMZN250117P00065000 | 2023-01-31 9:30AM EST | 65.00 | 4.25 | 3.90 | 4.20 | +0.05 | +1.19% | 10 | 3,275 | 36.80% |
| AMZN250117P00070000 | 2023-01-31 3:19PM EST | 70.00 | 5.15 | 4.90 | 5.30 | -0.11 | -2.09% | 764 | 3,491 | 35.84% |
| AMZN250117P00075000 | 2023-01-31 10:35AM EST | 75.00 | 6.15 | 6.05 | 6.35 | -0.40 | -6.11% | 2 | 2,415 | 34.34% |
| AMZN250117P00080000 | 2023-01-31 3:16PM EST | 80.00 | 7.52 | 7.35 | 7.85 | -0.43 | -5.41% | 101 | 10,383 | 33.61% |
| AMZN250117P00085000 | 2023-01-31 3:16PM EST | 85.00 | 9.25 | 8.90 | 9.20 | -0.27 | -2.84% | 9 | 9,439 | 32.16% |
| AMZN250117P00090000 | 2023-01-31 3:52PM EST | 90.00 | 10.80 | 10.55 | 11.05 | -0.45 | -4.00% | 39 | 14,097 | 31.42% |
| AMZN250117P00095000 | 2023-01-31 3:17PM EST | 95.00 | 12.72 | 12.45 | 12.85 | -0.33 | -2.53% | 822 | 7,048 | 30.20% |
| AMZN250117P00100000 | 2023-01-31 3:08PM EST | 100.00 | 14.79 | 14.55 | 15.00 | -0.81 | -5.19% | 183 | 15,588 | 29.29% |
| AMZN250117P00105000 | 2023-01-31 3:36PM EST | 105.00 | 17.28 | 16.75 | 17.30 | -0.43 | -2.43% | 58 | 8,867 | 28.28% |
| AMZN250117P00110000 | 2023-01-31 3:18PM EST | 110.00 | 19.80 | 19.25 | 19.80 | -0.65 | -3.18% | 23 | 14,354 | 27.25% |
| AMZN250117P00115000 | 2023-01-31 3:52PM EST | 115.00 | 22.40 | 21.90 | 22.70 | -0.90 | -3.86% | 24 | 5,924 | 26.54% |
| AMZN250117P00120000 | 2023-01-30 3:00PM EST | 120.00 | 26.28 | 24.80 | 25.65 | 0.00 | - | 110 | 4,689 | 25.53% |
| AMZN250117P00125000 | 2023-01-30 10:23AM EST | 125.00 | 29.94 | 27.95 | 28.80 | 0.00 | - | 16 | 6,284 | 24.46% |
| AMZN250117P00130000 | 2023-01-30 1:43PM EST | 130.00 | 32.90 | 31.45 | 32.45 | -0.40 | -1.20% | 8 | 4,287 | 23.92% |
| AMZN250117P00135000 | 2023-01-30 3:36PM EST | 135.00 | 37.39 | 34.85 | 36.55 | 0.00 | - | 4 | 1,500 | 23.93% |
| AMZN250117P00140000 | 2023-01-30 3:37PM EST | 140.00 | 41.48 | 38.90 | 40.20 | 0.00 | - | 2 | 3,371 | 22.57% |
| AMZN250117P00145000 | 2023-01-31 1:19PM EST | 145.00 | 44.50 | 43.00 | 44.60 | -0.80 | -1.77% | 3 | 572 | 22.56% |
| AMZN250117P00150000 | 2023-01-27 10:48AM EST | 150.00 | 48.96 | 46.40 | 50.00 | 0.00 | - | 47 | 983 | 25.01% |
| AMZN250117P00155000 | 2023-01-26 9:37AM EST | 155.00 | 57.00 | 50.90 | 54.60 | 0.00 | - | 1 | 5 | 25.28% |
| AMZN250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 61.50 | 55.45 | 59.35 | 0.00 | - | 2 | 6 | 25.81% |
| AMZN250117P00165000 | 2023-01-30 1:32PM EST | 165.00 | 64.00 | 60.35 | 64.15 | 0.00 | - | 1 | 1 | 26.37% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 170.00 | 73.25 | 65.00 | 68.90 | 0.00 | - | 5 | 0 | 26.67% |
| AMZN250117P00175000 | 2023-01-10 11:50AM EST | 175.00 | 85.40 | 70.10 | 73.95 | 0.00 | - | 2 | 0 | 27.89% |
| AMZN250117P00180000 | 2023-01-26 1:49PM EST | 180.00 | 81.45 | 75.00 | 78.85 | 0.00 | - | 1 | 0 | 28.55% |
| AMZN250117P00185000 | 2023-01-23 2:52PM EST | 185.00 | 88.10 | 80.05 | 83.80 | 0.00 | - | 2 | 0 | 29.34% |
| AMZN250117P00190000 | 2023-01-31 10:03AM EST | 190.00 | 87.40 | 85.10 | 88.80 | -1.53 | -1.72% | 1 | 0 | 30.27% |
| AMZN250117P00195000 | 2023-01-25 3:09PM EST | 195.00 | 98.34 | 89.75 | 93.70 | 0.00 | - | 20 | 0 | 30.79% |
| AMZN250117P00200000 | 2023-01-19 11:25AM EST | 200.00 | 106.32 | 94.50 | 99.50 | 0.00 | - | 2 | 0 | 34.48% |
© 2023 Yahoo. Todos los derechos reservados.
