AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-06-09 3:47PM EDT | 50.00 | 81.00 | 80.00 | 82.50 | +1.00 | +1.25% | 26 | 458 | 64.72% |
| AMZN251219C00055000 | 2023-06-08 11:13AM EDT | 55.00 | 77.79 | 74.60 | 78.60 | 0.00 | - | 1 | 104 | 60.10% |
| AMZN251219C00060000 | 2023-06-08 1:38PM EDT | 60.00 | 73.20 | 70.80 | 74.70 | 0.00 | - | 1 | 228 | 58.12% |
| AMZN251219C00065000 | 2023-06-09 1:14PM EDT | 65.00 | 69.50 | 67.20 | 70.10 | +0.30 | +0.43% | 1 | 932 | 55.46% |
| AMZN251219C00070000 | 2023-06-08 2:27PM EDT | 70.00 | 65.39 | 62.85 | 66.40 | 0.00 | - | 14 | 649 | 53.05% |
| AMZN251219C00075000 | 2023-06-08 2:21PM EDT | 75.00 | 62.70 | 60.00 | 63.55 | 0.00 | - | 1 | 115 | 53.18% |
| AMZN251219C00080000 | 2023-06-08 11:19AM EDT | 80.00 | 59.25 | 57.70 | 58.95 | 0.00 | - | 2 | 472 | 51.80% |
| AMZN251219C00085000 | 2023-06-09 3:28PM EDT | 85.00 | 54.80 | 54.30 | 55.50 | -1.30 | -2.32% | 36 | 319 | 50.37% |
| AMZN251219C00090000 | 2023-06-09 10:36AM EDT | 90.00 | 51.70 | 51.00 | 52.25 | +0.03 | +0.06% | 7 | 777 | 50.21% |
| AMZN251219C00095000 | 2023-06-09 10:46AM EDT | 95.00 | 48.70 | 47.85 | 48.60 | -0.58 | -1.18% | 1 | 486 | 48.17% |
| AMZN251219C00100000 | 2023-06-09 2:34PM EDT | 100.00 | 45.69 | 44.80 | 46.05 | -0.18 | -0.39% | 41 | 6,825 | 47.85% |
| AMZN251219C00105000 | 2023-06-09 1:23PM EDT | 105.00 | 42.45 | 41.90 | 43.30 | -0.78 | -1.80% | 24 | 1,757 | 47.06% |
| AMZN251219C00110000 | 2023-06-09 1:36PM EDT | 110.00 | 40.00 | 39.10 | 40.25 | -0.20 | -0.50% | 14 | 4,048 | 45.70% |
| AMZN251219C00115000 | 2023-06-09 3:40PM EDT | 115.00 | 36.30 | 36.45 | 37.00 | -0.20 | -0.55% | 22 | 945 | 43.98% |
| AMZN251219C00120000 | 2023-06-09 3:51PM EDT | 120.00 | 34.60 | 34.00 | 35.15 | -0.09 | -0.26% | 26 | 2,128 | 44.12% |
| AMZN251219C00125000 | 2023-06-09 3:12PM EDT | 125.00 | 32.00 | 31.55 | 32.05 | -0.28 | -0.87% | 25 | 838 | 42.41% |
| AMZN251219C00130000 | 2023-06-09 12:20PM EDT | 130.00 | 29.90 | 29.50 | 29.80 | +0.05 | +0.17% | 17 | 1,394 | 41.75% |
| AMZN251219C00135000 | 2023-06-09 9:37AM EDT | 135.00 | 28.10 | 27.10 | 28.00 | +0.35 | +1.26% | 1 | 318 | 41.56% |
| AMZN251219C00140000 | 2023-06-09 3:54PM EDT | 140.00 | 25.45 | 25.10 | 26.05 | -0.25 | -0.97% | 47 | 780 | 41.05% |
| AMZN251219C00145000 | 2023-06-09 3:31PM EDT | 145.00 | 23.40 | 23.15 | 23.65 | -0.35 | -1.47% | 14 | 496 | 39.85% |
| AMZN251219C00150000 | 2023-06-09 3:08PM EDT | 150.00 | 21.86 | 21.35 | 21.75 | -0.14 | -0.64% | 258 | 4,463 | 39.18% |
| AMZN251219C00155000 | 2023-06-09 2:48PM EDT | 155.00 | 20.20 | 19.70 | 20.45 | 0.00 | - | 4 | 346 | 39.17% |
| AMZN251219C00160000 | 2023-06-09 3:08PM EDT | 160.00 | 18.57 | 18.10 | 18.60 | +0.05 | +0.27% | 225 | 989 | 38.34% |
| AMZN251219C00165000 | 2023-06-08 12:09PM EDT | 165.00 | 17.25 | 16.60 | 17.35 | -0.20 | -1.15% | 1 | 373 | 38.18% |
| AMZN251219C00170000 | 2023-06-09 3:59PM EDT | 170.00 | 15.60 | 15.25 | 16.30 | -0.40 | -2.50% | 16 | 2,557 | 38.18% |
| AMZN251219C00175000 | 2023-06-09 1:01PM EDT | 175.00 | 14.55 | 14.00 | 14.85 | +0.25 | +1.75% | 8 | 567 | 37.56% |
| AMZN251219C00180000 | 2023-06-09 3:04PM EDT | 180.00 | 13.30 | 12.85 | 13.35 | -0.27 | -1.99% | 26 | 398 | 36.76% |
Ponepor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-06-09 1:57PM EDT | 50.00 | 1.64 | 1.55 | 1.64 | -0.03 | -1.80% | 2 | 1,149 | 39.70% |
| AMZN251219P00055000 | 2023-06-09 3:39PM EDT | 55.00 | 2.09 | 2.01 | 2.15 | -0.12 | -5.43% | 10 | 771 | 38.59% |
| AMZN251219P00060000 | 2023-06-08 3:33PM EDT | 60.00 | 2.64 | 2.64 | 2.70 | 0.00 | - | 15 | 529 | 37.33% |
| AMZN251219P00065000 | 2023-06-09 3:46PM EDT | 65.00 | 3.33 | 3.30 | 3.45 | -0.22 | -6.20% | 10 | 207 | 36.54% |
| AMZN251219P00070000 | 2023-06-08 3:48PM EDT | 70.00 | 4.05 | 4.05 | 4.15 | 0.00 | - | 8 | 306 | 35.27% |
| AMZN251219P00075000 | 2023-06-09 12:35PM EDT | 75.00 | 5.20 | 4.90 | 5.15 | +0.30 | +6.12% | 47 | 923 | 34.61% |
| AMZN251219P00080000 | 2023-06-09 3:55PM EDT | 80.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 7 | 1,716 | 33.77% |
| AMZN251219P00085000 | 2023-06-08 2:21PM EDT | 85.00 | 7.00 | 7.00 | 7.35 | 0.00 | - | 4 | 415 | 32.90% |
| AMZN251219P00090000 | 2023-06-09 11:51AM EDT | 90.00 | 8.15 | 7.90 | 8.60 | -0.15 | -1.81% | 3 | 3,723 | 32.01% |
| AMZN251219P00095000 | 2023-06-08 12:14PM EDT | 95.00 | 9.60 | 9.25 | 10.00 | 0.00 | - | 1 | 23,512 | 31.17% |
| AMZN251219P00100000 | 2023-06-09 1:19PM EDT | 100.00 | 11.15 | 11.15 | 11.50 | 0.00 | - | 511 | 5,187 | 30.30% |
| AMZN251219P00105000 | 2023-06-09 3:30PM EDT | 105.00 | 12.95 | 12.45 | 13.15 | +0.10 | +0.78% | 9 | 2,221 | 29.45% |
| AMZN251219P00110000 | 2023-06-09 3:29PM EDT | 110.00 | 14.70 | 14.55 | 15.00 | +0.15 | +1.03% | 29 | 9,823 | 28.69% |
| AMZN251219P00115000 | 2023-06-09 12:18PM EDT | 115.00 | 16.50 | 16.50 | 16.95 | +0.10 | +0.61% | 12 | 9,795 | 27.87% |
| AMZN251219P00120000 | 2023-06-09 12:45PM EDT | 120.00 | 18.90 | 18.05 | 19.10 | +0.25 | +1.34% | 7 | 848 | 27.12% |
| AMZN251219P00125000 | 2023-06-09 2:49PM EDT | 125.00 | 21.00 | 20.80 | 21.40 | +0.09 | +0.43% | 13 | 307 | 26.35% |
| AMZN251219P00130000 | 2023-06-09 2:37PM EDT | 130.00 | 23.40 | 23.20 | 23.85 | +0.10 | +0.43% | 12 | 707 | 25.57% |
| AMZN251219P00135000 | 2023-06-07 3:37PM EDT | 135.00 | 27.43 | 25.35 | 26.45 | 0.00 | - | 2 | 415 | 24.76% |
| AMZN251219P00140000 | 2023-06-08 3:40PM EDT | 140.00 | 28.58 | 28.50 | 29.25 | 0.00 | - | 23 | 747 | 23.98% |
| AMZN251219P00145000 | 2023-06-09 12:56PM EDT | 145.00 | 31.75 | 30.70 | 32.15 | +0.36 | +1.15% | 2 | 41 | 23.10% |
| AMZN251219P00150000 | 2023-06-09 3:56PM EDT | 150.00 | 35.00 | 34.70 | 35.40 | -1.40 | -3.85% | 92 | 64 | 22.43% |
| AMZN251219P00155000 | 2023-06-05 3:40PM EDT | 155.00 | 37.80 | 37.55 | 38.85 | 0.00 | - | 6 | 13 | 21.80% |
| AMZN251219P00160000 | 2023-06-07 11:52AM EDT | 160.00 | 42.45 | 40.80 | 42.25 | 0.00 | - | 2 | 32 | 20.82% |
| AMZN251219P00165000 | 2023-06-07 11:42AM EDT | 165.00 | 45.80 | 44.85 | 46.15 | 0.00 | - | 2 | 18 | 20.32% |
| AMZN251219P00170000 | 2023-06-07 12:21PM EDT | 170.00 | 50.35 | 48.45 | 50.95 | 0.00 | - | 19 | 27 | 21.16% |
| AMZN251219P00175000 | 2023-06-08 11:03AM EDT | 175.00 | 52.00 | 52.75 | 54.95 | 0.00 | - | 10 | 77 | 20.43% |
© 2023 Yahoo. Todos los derechos reservados.