AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-06-09 3:05PM EDT | 45.00 | 84.25 | 81.65 | 85.55 | +0.25 | +0.30% | 14 | 500 | 67.99% |
| AMZN250620C00050000 | 2023-05-19 3:30PM EDT | 50.00 | 72.59 | 77.40 | 81.35 | 0.00 | - | 3 | 265 | 64.97% |
| AMZN250620C00055000 | 2023-06-06 2:04PM EDT | 55.00 | 78.20 | 73.25 | 77.15 | 0.00 | - | 1 | 369 | 62.19% |
| AMZN250620C00060000 | 2023-06-08 3:54PM EDT | 60.00 | 71.50 | 69.05 | 73.05 | 0.00 | - | 10 | 500 | 59.53% |
| AMZN250620C00065000 | 2023-06-05 2:27PM EDT | 65.00 | 68.20 | 65.95 | 68.25 | 0.00 | - | 2 | 230 | 57.47% |
| AMZN250620C00070000 | 2023-06-05 2:28PM EDT | 70.00 | 64.62 | 62.00 | 64.20 | 0.00 | - | 2 | 639 | 55.21% |
| AMZN250620C00075000 | 2023-06-05 12:41PM EDT | 75.00 | 60.88 | 57.30 | 60.20 | 0.00 | - | 1 | 259 | 52.06% |
| AMZN250620C00080000 | 2023-06-06 12:17PM EDT | 80.00 | 59.30 | 55.05 | 56.10 | 0.00 | - | 1 | 658 | 51.68% |
| AMZN250620C00085000 | 2023-06-07 1:10PM EDT | 85.00 | 51.18 | 51.80 | 52.55 | 0.00 | - | 5 | 417 | 50.54% |
| AMZN250620C00090000 | 2023-06-09 3:03PM EDT | 90.00 | 48.98 | 47.75 | 49.25 | -0.63 | -1.27% | 6 | 937 | 50.16% |
| AMZN250620C00095000 | 2023-06-09 3:20PM EDT | 95.00 | 45.45 | 44.95 | 45.80 | -0.17 | -0.37% | 6 | 554 | 48.57% |
| AMZN250620C00100000 | 2023-06-09 3:22PM EDT | 100.00 | 42.10 | 41.75 | 42.40 | -0.25 | -0.59% | 11 | 3,893 | 46.97% |
| AMZN250620C00105000 | 2023-06-08 10:14AM EDT | 105.00 | 39.18 | 38.65 | 39.30 | 0.00 | - | 2 | 621 | 45.77% |
| AMZN250620C00110000 | 2023-06-09 3:49PM EDT | 110.00 | 36.00 | 35.70 | 36.40 | -0.83 | -2.25% | 54 | 1,170 | 44.76% |
| AMZN250620C00115000 | 2023-06-09 11:09AM EDT | 115.00 | 33.90 | 32.90 | 33.50 | +0.52 | +1.56% | 1 | 624 | 43.59% |
| AMZN250620C00120000 | 2023-06-09 3:27PM EDT | 120.00 | 30.80 | 30.25 | 30.75 | -0.05 | -0.16% | 12 | 1,070 | 42.52% |
| AMZN250620C00125000 | 2023-06-09 3:42PM EDT | 125.00 | 28.25 | 27.65 | 28.45 | -0.05 | -0.18% | 215 | 18,203 | 41.97% |
| AMZN250620C00130000 | 2023-06-09 3:29PM EDT | 130.00 | 25.78 | 25.45 | 25.95 | -0.07 | -0.27% | 7 | 1,210 | 40.97% |
| AMZN250620C00135000 | 2023-06-08 12:59PM EDT | 135.00 | 24.04 | 23.20 | 23.65 | 0.00 | - | 1 | 673 | 40.10% |
| AMZN250620C00140000 | 2023-06-09 3:42PM EDT | 140.00 | 21.57 | 21.15 | 21.60 | -0.68 | -3.06% | 9 | 906 | 39.44% |
| AMZN250620C00145000 | 2023-06-09 3:46PM EDT | 145.00 | 19.61 | 19.30 | 20.00 | -1.41 | -6.71% | 2 | 161 | 39.27% |
| AMZN250620C00150000 | 2023-06-09 2:16PM EDT | 150.00 | 18.00 | 17.50 | 18.35 | +0.15 | +0.84% | 1 | 1,242 | 38.88% |
| AMZN250620C00155000 | 2023-06-07 2:38PM EDT | 155.00 | 15.40 | 15.85 | 16.50 | 0.00 | - | 34 | 291 | 38.06% |
| AMZN250620C00160000 | 2023-06-09 12:48PM EDT | 160.00 | 14.60 | 14.40 | 14.95 | -0.70 | -4.58% | 17 | 217 | 37.51% |
| AMZN250620C00165000 | 2023-06-09 11:04AM EDT | 165.00 | 13.45 | 12.90 | 13.75 | -0.05 | -0.37% | 22 | 34 | 37.35% |
| AMZN250620C00170000 | 2023-06-09 12:12PM EDT | 170.00 | 11.95 | 11.60 | 12.10 | +0.55 | +4.82% | 18 | 13,960 | 36.37% |
| AMZN250620C00175000 | 2023-06-09 9:31AM EDT | 175.00 | 10.95 | 10.45 | 10.90 | +0.95 | +9.50% | 1 | 224 | 35.93% |
| AMZN250620C00180000 | 2023-06-08 9:37AM EDT | 180.00 | 9.70 | 9.35 | 10.10 | 0.00 | - | 1 | 99 | 35.98% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-06-06 12:07PM EDT | 45.00 | 0.92 | 0.81 | 1.00 | 0.00 | - | 2 | 1,363 | 43.75% |
| AMZN250620P00050000 | 2023-06-09 3:22PM EDT | 50.00 | 1.17 | 1.12 | 1.31 | +0.02 | +1.74% | 8 | 110 | 42.03% |
| AMZN250620P00055000 | 2023-06-07 2:50PM EDT | 55.00 | 1.66 | 1.49 | 1.60 | 0.00 | - | 12 | 150 | 39.94% |
| AMZN250620P00060000 | 2023-06-07 2:54PM EDT | 60.00 | 2.15 | 2.00 | 2.08 | 0.00 | - | 3 | 406 | 38.75% |
| AMZN250620P00065000 | 2023-06-06 2:34PM EDT | 65.00 | 2.45 | 2.53 | 2.66 | 0.00 | - | 4 | 253 | 37.65% |
| AMZN250620P00070000 | 2023-06-07 9:43AM EDT | 70.00 | 3.00 | 3.10 | 3.35 | 0.00 | - | 2 | 1,498 | 36.65% |
| AMZN250620P00075000 | 2023-06-06 10:28AM EDT | 75.00 | 3.80 | 3.90 | 4.10 | -0.08 | -2.06% | 1 | 2,868 | 35.52% |
| AMZN250620P00080000 | 2023-06-06 3:21PM EDT | 80.00 | 4.65 | 4.75 | 5.00 | 0.00 | - | 3 | 553 | 34.55% |
| AMZN250620P00085000 | 2023-06-08 2:20PM EDT | 85.00 | 5.85 | 5.65 | 6.00 | 0.00 | - | 6 | 3,589 | 33.56% |
| AMZN250620P00090000 | 2023-06-09 10:41AM EDT | 90.00 | 6.85 | 6.80 | 7.00 | -0.15 | -2.14% | 1 | 3,421 | 32.32% |
| AMZN250620P00095000 | 2023-06-09 1:46PM EDT | 95.00 | 8.20 | 8.10 | 8.35 | 0.00 | - | 12 | 4,808 | 31.57% |
| AMZN250620P00100000 | 2023-06-08 10:27AM EDT | 100.00 | 9.30 | 9.40 | 9.70 | 0.00 | - | 1 | 5,251 | 30.55% |
| AMZN250620P00105000 | 2023-06-08 1:33PM EDT | 105.00 | 11.00 | 10.80 | 11.35 | 0.00 | - | 750 | 2,962 | 29.81% |
| AMZN250620P00110000 | 2023-06-07 11:16AM EDT | 110.00 | 13.00 | 12.35 | 13.05 | 0.00 | - | 1 | 223 | 28.89% |
| AMZN250620P00115000 | 2023-06-09 11:50AM EDT | 115.00 | 14.60 | 14.65 | 15.00 | +0.08 | +0.55% | 4 | 619 | 28.11% |
| AMZN250620P00120000 | 2023-06-09 11:24AM EDT | 120.00 | 16.74 | 16.40 | 17.05 | +0.04 | +0.24% | 1 | 400 | 27.22% |
| AMZN250620P00125000 | 2023-06-08 2:12PM EDT | 125.00 | 19.00 | 18.50 | 19.30 | 0.00 | - | 152 | 3,998 | 26.36% |
| AMZN250620P00130000 | 2023-06-08 10:48AM EDT | 130.00 | 20.80 | 21.40 | 21.75 | -0.20 | -0.95% | 1 | 1,029 | 25.53% |
| AMZN250620P00135000 | 2023-06-08 3:15PM EDT | 135.00 | 23.95 | 24.00 | 24.40 | 0.00 | - | 3 | 68 | 24.70% |
| AMZN250620P00140000 | 2023-06-09 9:46AM EDT | 140.00 | 26.00 | 26.85 | 27.25 | -1.49 | -5.42% | 2 | 82 | 23.86% |
| AMZN250620P00145000 | 2023-06-07 3:56PM EDT | 145.00 | 29.58 | 29.50 | 31.05 | -1.66 | -5.31% | 2 | 28 | 24.14% |
| AMZN250620P00150000 | 2023-06-09 9:43AM EDT | 150.00 | 32.52 | 32.95 | 33.70 | -0.43 | -1.31% | 1 | 117 | 22.39% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 155.00 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 32.77% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 160.00 | 46.09 | 39.45 | 40.75 | 0.00 | - | 10 | 20 | 20.53% |
| AMZN250620P00165000 | 2023-05-22 10:47AM EDT | 165.00 | 51.15 | 44.00 | 44.75 | 0.00 | - | 2 | 1 | 19.90% |
| AMZN250620P00170000 | 2023-06-08 3:45PM EDT | 170.00 | 47.70 | 47.55 | 48.80 | 0.00 | - | 20 | 32 | 18.98% |
© 2023 Yahoo. Todos los derechos reservados.