AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
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 | 2023-05-26 3:37PM EDT | 45.00 | 78.20 | 78.10 | 81.70 | 0.00 | - | 2 | 18,933 | 70.45% |
| AMZN250117C00050000 | 2023-05-31 11:46AM EDT | 50.00 | 74.20 | 73.70 | 77.35 | -3.02 | -3.91% | 2 | 9,552 | 66.89% |
| AMZN250117C00055000 | 2023-05-30 3:25PM EDT | 55.00 | 72.02 | 69.25 | 72.75 | 0.00 | - | 1 | 854 | 62.82% |
| AMZN250117C00060000 | 2023-05-30 12:04PM EDT | 60.00 | 67.80 | 65.05 | 68.65 | 0.00 | - | 2 | 1,380 | 60.40% |
| AMZN250117C00065000 | 2023-05-26 12:12PM EDT | 65.00 | 63.60 | 60.90 | 63.90 | 0.00 | - | 1 | 598 | 56.88% |
| AMZN250117C00070000 | 2023-05-30 3:56PM EDT | 70.00 | 59.85 | 56.90 | 60.80 | 0.00 | - | 15 | 3,401 | 56.24% |
| AMZN250117C00075000 | 2023-05-30 9:37AM EDT | 75.00 | 56.17 | 52.95 | 56.00 | 0.00 | - | 1 | 581 | 52.94% |
| AMZN250117C00080000 | 2023-05-31 12:28PM EDT | 80.00 | 50.50 | 50.35 | 51.50 | -1.75 | -3.35% | 37 | 2,767 | 51.84% |
| AMZN250117C00085000 | 2023-05-30 9:45AM EDT | 85.00 | 47.99 | 46.55 | 47.95 | 0.00 | - | 6 | 4,563 | 50.19% |
| AMZN250117C00090000 | 2023-05-31 3:44PM EDT | 90.00 | 43.75 | 43.25 | 44.15 | -0.75 | -1.69% | 29 | 5,037 | 49.65% |
| AMZN250117C00095000 | 2023-05-31 3:36PM EDT | 95.00 | 39.80 | 39.65 | 40.75 | -1.35 | -3.28% | 4 | 2,723 | 48.20% |
| AMZN250117C00100000 | 2023-05-31 2:29PM EDT | 100.00 | 37.00 | 36.75 | 37.45 | -1.05 | -2.76% | 45 | 12,670 | 46.78% |
| AMZN250117C00105000 | 2023-05-31 3:05PM EDT | 105.00 | 33.50 | 33.30 | 34.25 | -6.40 | -16.04% | 6 | 1,962 | 45.36% |
| AMZN250117C00110000 | 2023-05-31 12:03PM EDT | 110.00 | 30.45 | 30.40 | 31.20 | -1.58 | -4.93% | 35 | 5,164 | 44.05% |
| AMZN250117C00115000 | 2023-05-31 12:28PM EDT | 115.00 | 27.38 | 27.75 | 28.45 | -1.52 | -5.26% | 11 | 3,992 | 43.07% |
| AMZN250117C00120000 | 2023-05-31 3:53PM EDT | 120.00 | 25.80 | 25.10 | 25.70 | -0.45 | -1.71% | 332 | 4,527 | 41.88% |
| AMZN250117C00125000 | 2023-05-31 3:51PM EDT | 125.00 | 22.75 | 22.55 | 23.40 | -1.10 | -4.61% | 90 | 7,529 | 41.25% |
| AMZN250117C00130000 | 2023-05-31 1:11PM EDT | 130.00 | 20.25 | 20.30 | 21.20 | -1.14 | -5.33% | 33 | 19,602 | 40.56% |
| AMZN250117C00135000 | 2023-05-30 2:29PM EDT | 135.00 | 19.21 | 18.15 | 18.80 | +0.01 | +0.05% | 1 | 3,649 | 39.34% |
| AMZN250117C00140000 | 2023-05-31 2:06PM EDT | 140.00 | 16.39 | 16.30 | 16.80 | -0.91 | -5.26% | 8 | 6,129 | 38.56% |
| AMZN250117C00145000 | 2023-05-30 3:36PM EDT | 145.00 | 15.45 | 14.35 | 15.20 | 0.00 | - | 933 | 3,893 | 38.22% |
| AMZN250117C00150000 | 2023-05-31 3:58PM EDT | 150.00 | 13.25 | 12.75 | 13.35 | -0.53 | -3.85% | 362 | 0 | 37.27% |
| AMZN250117C00155000 | 2023-05-31 3:49PM EDT | 155.00 | 11.70 | 11.30 | 11.85 | -0.70 | -5.65% | 6 | 3,999 | 36.70% |
| AMZN250117C00160000 | 2023-05-31 3:49PM EDT | 160.00 | 10.35 | 10.00 | 10.70 | -0.36 | -3.36% | 96 | 3,485 | 36.54% |
| AMZN250117C00165000 | 2023-05-30 2:51PM EDT | 165.00 | 9.70 | 8.75 | 9.50 | 0.00 | - | 6 | 2,109 | 36.11% |
| AMZN250117C00170000 | 2023-05-31 3:06PM EDT | 170.00 | 7.85 | 7.65 | 8.40 | -0.50 | -5.99% | 11 | 0 | 35.67% |
| AMZN250117C00175000 | 2023-05-31 3:24PM EDT | 175.00 | 6.85 | 6.70 | 7.40 | -0.72 | -9.51% | 30 | 3,667 | 35.24% |
| AMZN250117C00180000 | 2023-05-31 3:57PM EDT | 180.00 | 6.20 | 5.85 | 6.55 | -0.30 | -4.62% | 14 | 11,503 | 34.93% |
| AMZN250117C00185000 | 2023-05-30 9:47AM EDT | 185.00 | 5.51 | 5.10 | 5.75 | 0.00 | - | 2 | 4,954 | 34.55% |
| AMZN250117C00190000 | 2023-05-30 2:11PM EDT | 190.00 | 4.95 | 4.50 | 4.90 | 0.00 | - | 10 | 960 | 33.89% |
| AMZN250117C00195000 | 2023-05-31 11:23AM EDT | 195.00 | 4.20 | 4.00 | 4.30 | -0.23 | -5.19% | 11 | 1,400 | 33.61% |
| AMZN250117C00200000 | 2023-05-31 3:45PM EDT | 200.00 | 3.70 | 3.50 | 3.80 | -0.10 | -2.63% | 548 | 15,736 | 33.44% |
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 | 2023-05-31 3:13PM EDT | 45.00 | 0.80 | 0.71 | 0.81 | +0.10 | +14.29% | 12 | 20,848 | 45.95% |
| AMZN250117P00050000 | 2023-05-30 3:39PM EDT | 50.00 | 1.02 | 0.98 | 1.11 | 0.00 | - | 2 | 10,711 | 44.34% |
| AMZN250117P00055000 | 2023-05-26 11:19AM EDT | 55.00 | 1.45 | 1.33 | 1.47 | 0.00 | - | 14 | 0 | 42.77% |
| AMZN250117P00060000 | 2023-05-26 3:39PM EDT | 60.00 | 1.86 | 1.77 | 1.89 | 0.00 | - | 82 | 3,920 | 41.21% |
| AMZN250117P00065000 | 2023-05-30 12:06PM EDT | 65.00 | 2.29 | 2.27 | 2.39 | 0.00 | - | 148 | 3,514 | 39.75% |
| AMZN250117P00070000 | 2023-05-31 9:31AM EDT | 70.00 | 2.90 | 2.83 | 3.00 | +0.07 | +2.47% | 2 | 3,724 | 38.44% |
| AMZN250117P00075000 | 2023-05-31 10:01AM EDT | 75.00 | 3.60 | 3.60 | 3.75 | 0.00 | - | 16 | 0 | 37.33% |
| AMZN250117P00080000 | 2023-05-31 2:27PM EDT | 80.00 | 4.50 | 4.45 | 4.60 | +0.15 | +3.45% | 5 | 0 | 36.19% |
| AMZN250117P00085000 | 2023-05-31 3:20PM EDT | 85.00 | 5.55 | 5.35 | 5.55 | +0.25 | +4.72% | 3 | 0 | 35.02% |
| AMZN250117P00090000 | 2023-05-31 3:20PM EDT | 90.00 | 6.65 | 6.45 | 6.65 | +0.25 | +3.91% | 85 | 19,727 | 33.92% |
| AMZN250117P00095000 | 2023-05-30 2:05PM EDT | 95.00 | 7.67 | 7.65 | 8.00 | 0.00 | - | 12 | 0 | 33.08% |
| AMZN250117P00100000 | 2023-05-31 3:52PM EDT | 100.00 | 9.15 | 9.05 | 9.55 | +0.16 | +1.78% | 10 | 0 | 32.32% |
| AMZN250117P00105000 | 2023-05-31 3:52PM EDT | 105.00 | 10.85 | 10.65 | 10.95 | +0.15 | +1.40% | 31 | 9,058 | 30.95% |
| AMZN250117P00110000 | 2023-05-31 3:35PM EDT | 110.00 | 12.70 | 12.35 | 12.90 | +0.33 | +2.67% | 5 | 17,217 | 30.30% |
| AMZN250117P00115000 | 2023-05-31 9:44AM EDT | 115.00 | 14.50 | 14.40 | 14.85 | +0.35 | +2.47% | 92 | 7,293 | 29.31% |
| AMZN250117P00120000 | 2023-05-31 1:03PM EDT | 120.00 | 16.90 | 16.15 | 16.90 | +0.63 | +3.87% | 61 | 6,889 | 28.17% |
| AMZN250117P00125000 | 2023-05-31 2:09PM EDT | 125.00 | 19.30 | 18.45 | 19.50 | +0.90 | +4.89% | 154 | 8,947 | 27.62% |
| AMZN250117P00130000 | 2023-05-30 3:20PM EDT | 130.00 | 20.94 | 21.40 | 21.80 | 0.00 | - | 901 | 0 | 26.23% |
| AMZN250117P00135000 | 2023-05-31 2:09PM EDT | 135.00 | 24.62 | 23.50 | 24.55 | +1.02 | +4.32% | 8 | 3,716 | 25.22% |
| AMZN250117P00140000 | 2023-05-30 9:42AM EDT | 140.00 | 26.80 | 26.55 | 27.95 | 0.00 | - | 1 | 4,906 | 24.92% |
| AMZN250117P00145000 | 2023-05-25 11:47AM EDT | 145.00 | 34.20 | 29.60 | 31.70 | 0.00 | - | 1 | 554 | 24.90% |
| AMZN250117P00150000 | 2023-05-30 3:48PM EDT | 150.00 | 33.24 | 33.00 | 35.45 | 0.00 | - | 12 | 0 | 24.57% |
| AMZN250117P00155000 | 2023-05-30 11:22AM EDT | 155.00 | 36.80 | 36.60 | 38.95 | 0.00 | - | 1 | 10 | 23.39% |
| AMZN250117P00160000 | 2023-05-30 3:57PM EDT | 160.00 | 40.80 | 40.70 | 42.85 | 0.00 | - | 13 | 34 | 22.58% |
| AMZN250117P00165000 | 2023-05-22 1:26PM EDT | 165.00 | 50.20 | 45.40 | 47.10 | 0.00 | - | 2 | 6 | 22.20% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 170.00 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 62.81% |
| AMZN250117P00175000 | 2023-05-11 11:43AM EDT | 175.00 | 62.25 | 52.75 | 56.70 | 0.00 | - | 10 | 0 | 23.69% |
| AMZN250117P00180000 | 2023-05-24 2:45PM EDT | 180.00 | 63.40 | 57.50 | 61.40 | 0.00 | - | 2 | 3 | 23.96% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 68.01% |
| AMZN250117P00190000 | 2023-05-15 1:53PM EDT | 190.00 | 79.25 | 67.70 | 71.05 | 0.00 | - | 2 | 0 | 24.95% |
| AMZN250117P00195000 | 2023-05-30 10:32AM EDT | 195.00 | 75.60 | 72.35 | 76.15 | +2.25 | +3.07% | 6 | 0 | 26.32% |
| AMZN250117P00200000 | 2023-05-23 3:54PM EDT | 200.00 | 84.76 | 77.35 | 81.20 | 0.00 | - | 1 | 1 | 27.48% |
© 2023 Yahoo. Todos los derechos reservados.