Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:115.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00115000 | 2023-09-26 2:19PM EDT | 2023-09-29 | 11.60 | 10.80 | 11.55 | -4.20 | -26.58% | 58 | 246 | 56.84% |
| AMZN231006C00115000 | 2023-09-26 3:07PM EDT | 2023-10-06 | 11.40 | 11.10 | 12.15 | -5.10 | -30.91% | 72 | 312 | 57.37% |
| AMZN231013C00115000 | 2023-09-26 1:06PM EDT | 2023-10-13 | 13.28 | 11.80 | 12.15 | -1.82 | -12.05% | 27 | 65 | 44.85% |
| AMZN231020C00115000 | 2023-09-26 3:54PM EDT | 2023-10-20 | 12.42 | 12.35 | 12.50 | -4.48 | -26.51% | 137 | 5,444 | 42.14% |
| AMZN231027C00115000 | 2023-09-26 3:15PM EDT | 2023-10-27 | 13.25 | 12.30 | 14.35 | -3.93 | -22.88% | 16 | 52 | 53.75% |
| AMZN231117C00115000 | 2023-09-26 3:57PM EDT | 2023-11-17 | 14.97 | 14.95 | 15.15 | -4.20 | -21.91% | 62 | 2,641 | 46.84% |
| AMZN231215C00115000 | 2023-09-26 3:46PM EDT | 2023-12-15 | 16.33 | 16.20 | 16.40 | -3.97 | -19.56% | 703 | 1,045 | 44.09% |
| AMZN240119C00115000 | 2023-09-26 3:36PM EDT | 2024-01-19 | 17.30 | 17.70 | 17.85 | -4.35 | -20.09% | 95 | 32,186 | 42.70% |
| AMZN240216C00115000 | 2023-09-26 3:43PM EDT | 2024-02-16 | 19.07 | 19.35 | 19.50 | -4.20 | -18.05% | 34 | 637 | 44.20% |
| AMZN240315C00115000 | 2023-09-26 3:53PM EDT | 2024-03-15 | 20.27 | 20.30 | 20.50 | -3.92 | -16.21% | 72 | 26,172 | 43.66% |
| AMZN240419C00115000 | 2023-09-26 3:35PM EDT | 2024-04-19 | 21.09 | 21.45 | 21.60 | -3.99 | -15.91% | 5 | 236 | 43.01% |
| AMZN240621C00115000 | 2023-09-26 3:38PM EDT | 2024-06-21 | 23.49 | 23.75 | 23.95 | -3.26 | -12.19% | 27 | 6,182 | 43.63% |
| AMZN240920C00115000 | 2023-09-26 3:48PM EDT | 2024-09-20 | 26.48 | 26.50 | 26.70 | -2.77 | -9.47% | 21 | 645 | 43.77% |
| AMZN250117C00115000 | 2023-09-26 3:39PM EDT | 2025-01-17 | 29.65 | 29.75 | 30.00 | -3.92 | -11.68% | 46 | 3,394 | 44.23% |
| AMZN250620C00115000 | 2023-09-26 3:38PM EDT | 2025-06-20 | 33.30 | 33.45 | 33.90 | -2.60 | -7.24% | 4 | 850 | 44.97% |
| AMZN251219C00115000 | 2023-09-26 3:36PM EDT | 2025-12-19 | 37.10 | 37.30 | 37.75 | -4.37 | -10.54% | 27 | 716 | 45.34% |
| AMZN260116C00115000 | 2023-09-26 2:35PM EDT | 2026-01-16 | 37.50 | 37.75 | 38.25 | -3.30 | -8.09% | 5 | 13 | 45.31% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00115000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 787 | 3,211 | 47.66% |
| AMZN231006P00115000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 0.37 | 0.36 | 0.38 | +0.24 | +184.62% | 1,644 | 1,400 | 40.28% |
| AMZN231013P00115000 | 2023-09-26 3:57PM EDT | 2023-10-13 | 0.71 | 0.69 | 0.72 | +0.44 | +162.96% | 613 | 611 | 37.94% |
| AMZN231020P00115000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 1.04 | 1.03 | 1.05 | +0.62 | +147.62% | 3,968 | 24,180 | 36.60% |
| AMZN231027P00115000 | 2023-09-26 3:44PM EDT | 2023-10-27 | 1.89 | 1.80 | 1.91 | +0.95 | +101.06% | 404 | 1,046 | 40.99% |
| AMZN231103P00115000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 2.53 | 2.50 | 2.60 | +0.95 | +60.13% | 1,085 | 436 | 42.76% |
| AMZN231117P00115000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 3.04 | 3.00 | 3.10 | +1.15 | +60.85% | 1,903 | 20,608 | 40.02% |
| AMZN231215P00115000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 3.90 | 3.80 | 3.90 | +1.29 | +49.43% | 934 | 6,504 | 36.52% |
| AMZN240119P00115000 | 2023-09-26 3:56PM EDT | 2024-01-19 | 4.70 | 4.65 | 4.75 | +1.43 | +43.73% | 7,955 | 45,716 | 34.10% |
| AMZN240216P00115000 | 2023-09-26 3:23PM EDT | 2024-02-16 | 5.95 | 5.80 | 5.90 | +1.70 | +40.00% | 924 | 2,657 | 34.84% |
| AMZN240315P00115000 | 2023-09-26 3:23PM EDT | 2024-03-15 | 6.45 | 6.25 | 6.40 | +1.75 | +37.23% | 135 | 5,298 | 33.53% |
| AMZN240419P00115000 | 2023-09-26 3:46PM EDT | 2024-04-19 | 7.00 | 6.80 | 6.95 | +1.70 | +32.08% | 399 | 2,585 | 32.22% |
| AMZN240621P00115000 | 2023-09-26 2:52PM EDT | 2024-06-21 | 8.13 | 8.10 | 8.25 | +1.63 | +25.08% | 22 | 13,124 | 31.60% |
| AMZN240920P00115000 | 2023-09-26 2:31PM EDT | 2024-09-20 | 9.32 | 9.40 | 9.60 | +1.37 | +17.23% | 42 | 7,044 | 30.33% |
| AMZN250117P00115000 | 2023-09-26 3:23PM EDT | 2025-01-17 | 11.15 | 10.90 | 11.15 | +1.55 | +16.15% | 142 | 11,035 | 29.28% |
| AMZN250620P00115000 | 2023-09-26 3:38PM EDT | 2025-06-20 | 12.95 | 12.70 | 12.90 | +1.71 | +15.21% | 702 | 945 | 28.39% |
| AMZN251219P00115000 | 2023-09-25 11:16AM EDT | 2025-12-19 | 13.15 | 14.40 | 14.75 | 0.00 | - | 1 | 10,420 | 27.72% |
| AMZN260116P00115000 | 2023-09-26 10:38AM EDT | 2026-01-16 | 14.15 | 14.55 | 15.15 | +0.83 | +6.23% | 2 | 10 | 27.83% |
© 2023 Yahoo. Todos los derechos reservados.
