Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:36AM EST. Mercado abierto.
Golpe:100.00
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00100000 | 2023-11-28 12:34PM EST | 2023-12-01 | 47.15 | 46.10 | 46.55 | +0.10 | +0.21% | 14 | 82 | 179.69% |
| AMZN231208C00100000 | 2023-11-28 12:34PM EST | 2023-12-08 | 47.20 | 46.10 | 46.75 | 0.00 | - | 24 | 99 | 111.91% |
| AMZN231215C00100000 | 2023-11-28 3:58PM EST | 2023-12-15 | 48.50 | 46.30 | 46.75 | +1.20 | +2.54% | 1 | 3,192 | 92.58% |
| AMZN231222C00100000 | 2023-11-27 2:44PM EST | 2023-12-22 | 48.58 | 46.45 | 47.15 | 0.00 | - | 1 | 6 | 88.82% |
| AMZN231229C00100000 | 2023-11-27 12:57PM EST | 2023-12-29 | 49.37 | 46.70 | 47.20 | 0.00 | - | 2 | 27 | 82.18% |
| AMZN240119C00100000 | 2023-11-29 10:16AM EST | 2024-01-19 | 48.00 | 46.95 | 47.40 | -0.30 | -0.62% | 3 | 34,444 | 67.51% |
| AMZN240216C00100000 | 2023-11-28 9:49AM EST | 2024-02-16 | 47.60 | 47.65 | 48.30 | 0.00 | - | 30 | 1,944 | 63.65% |
| AMZN240315C00100000 | 2023-11-28 11:54AM EST | 2024-03-15 | 49.35 | 47.90 | 48.80 | 0.00 | - | 62 | 2,888 | 57.90% |
| AMZN240419C00100000 | 2023-11-27 11:48AM EST | 2024-04-19 | 51.85 | 48.95 | 50.15 | 0.00 | - | 6 | 1,369 | 57.90% |
| AMZN240621C00100000 | 2023-11-29 10:46AM EST | 2024-06-21 | 51.40 | 50.55 | 50.95 | -0.55 | -1.06% | 2 | 16,682 | 53.75% |
| AMZN240920C00100000 | 2023-11-27 9:46AM EST | 2024-09-20 | 55.05 | 52.65 | 53.20 | 0.00 | - | 1 | 2,188 | 52.25% |
| AMZN250117C00100000 | 2023-11-29 9:44AM EST | 2025-01-17 | 56.27 | 55.70 | 55.90 | -0.23 | -0.41% | 8 | 8,721 | 51.75% |
| AMZN250620C00100000 | 2023-11-27 11:56AM EST | 2025-06-20 | 61.43 | 58.75 | 59.15 | 0.00 | - | 4 | 3,959 | 50.91% |
| AMZN250919C00100000 | 2023-10-31 2:30PM EST | 2025-09-19 | 50.50 | 60.50 | 61.00 | 0.00 | - | 2 | 1 | 50.73% |
| AMZN251219C00100000 | 2023-11-29 10:17AM EST | 2025-12-19 | 63.29 | 62.20 | 62.60 | +0.14 | +0.22% | 1 | 5,844 | 50.50% |
| AMZN260116C00100000 | 2023-11-28 3:55PM EST | 2026-01-16 | 63.30 | 62.50 | 63.00 | -0.20 | -0.31% | 1 | 744 | 50.19% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00100000 | 2023-11-21 12:25PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,663 | 137.50% |
| AMZN231208P00100000 | 2023-11-22 10:40AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 50.00% |
| AMZN231215P00100000 | 2023-11-28 1:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 16,687 | 57.81% |
| AMZN231222P00100000 | 2023-11-27 3:50PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 70 | 51.56% |
| AMZN231229P00100000 | 2023-11-28 11:33AM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 214 | 48.83% |
| AMZN240119P00100000 | 2023-11-28 3:58PM EST | 2024-01-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 13 | 61,762 | 40.63% |
| AMZN240216P00100000 | 2023-11-29 10:35AM EST | 2024-02-16 | 0.25 | 0.23 | 0.25 | 0.00 | - | 60 | 5,775 | 42.29% |
| AMZN240315P00100000 | 2023-11-29 10:50AM EST | 2024-03-15 | 0.39 | 0.39 | 0.41 | -0.01 | -2.50% | 363 | 9,969 | 39.70% |
| AMZN240419P00100000 | 2023-11-29 11:18AM EST | 2024-04-19 | 0.63 | 0.62 | 0.64 | -0.01 | -1.56% | 29 | 7,199 | 37.67% |
| AMZN240621P00100000 | 2023-11-29 11:16AM EST | 2024-06-21 | 1.28 | 1.28 | 1.31 | -0.04 | -3.03% | 102 | 31,522 | 36.98% |
| AMZN240719P00100000 | 2023-11-27 3:52PM EST | 2024-07-19 | 1.48 | 1.49 | 1.53 | 0.00 | - | 40 | 72 | 36.11% |
| AMZN240920P00100000 | 2023-11-28 1:02PM EST | 2024-09-20 | 2.21 | 2.18 | 2.24 | 0.00 | - | 7 | 15,105 | 35.65% |
| AMZN250117P00100000 | 2023-11-29 11:06AM EST | 2025-01-17 | 3.35 | 3.35 | 3.45 | -0.05 | -1.47% | 20 | 29,787 | 34.50% |
| AMZN250620P00100000 | 2023-11-29 10:00AM EST | 2025-06-20 | 4.75 | 4.85 | 5.05 | -0.15 | -3.06% | 4 | 7,785 | 33.79% |
| AMZN250919P00100000 | 2023-11-28 12:50PM EST | 2025-09-19 | 5.60 | 5.60 | 5.80 | 0.00 | - | 20 | 53 | 33.11% |
| AMZN251219P00100000 | 2023-11-28 1:31PM EST | 2025-12-19 | 6.40 | 6.40 | 6.50 | 0.00 | - | 10 | 9,851 | 32.51% |
| AMZN260116P00100000 | 2023-11-29 10:15AM EST | 2026-01-16 | 6.45 | 6.50 | 6.75 | 0.00 | - | 1 | 4,752 | 32.43% |
© 2023 Yahoo. Todos los derechos reservados.