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:125.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00125000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 3.50 | 3.35 | 3.50 | +0.42 | +13.64% | 2,833 | 2,813 | 35.45% |
| AMZN231013C00125000 | 2023-09-29 3:50PM EDT | 2023-10-13 | 4.65 | 4.30 | 4.45 | +0.70 | +17.72% | 472 | 626 | 34.57% |
| AMZN231020C00125000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 5.10 | 5.10 | 5.20 | +0.40 | +8.51% | 1,179 | 10,332 | 34.42% |
| AMZN231027C00125000 | 2023-09-29 3:02PM EDT | 2023-10-27 | 6.88 | 6.65 | 7.25 | +0.78 | +12.79% | 203 | 1,309 | 44.85% |
| AMZN231103C00125000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 7.85 | 7.70 | 7.85 | +0.46 | +6.22% | 84 | 510 | 43.92% |
| AMZN231110C00125000 | 2023-09-28 3:30PM EDT | 2023-11-10 | 7.90 | 7.55 | 7.85 | +7.90 | - | 33 | - | 39.99% |
| AMZN231117C00125000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 8.45 | 8.60 | 8.70 | +0.30 | +3.68% | 2,388 | 14,217 | 41.68% |
| AMZN231215C00125000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 10.10 | 10.05 | 10.20 | +0.43 | +4.45% | 370 | 3,956 | 39.71% |
| AMZN240119C00125000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 11.75 | 11.65 | 11.80 | +0.59 | +5.29% | 614 | 20,236 | 38.67% |
| AMZN240216C00125000 | 2023-09-29 2:41PM EDT | 2024-02-16 | 13.37 | 13.60 | 13.70 | +0.17 | +1.29% | 25 | 3,473 | 40.74% |
| AMZN240315C00125000 | 2023-09-29 3:46PM EDT | 2024-03-15 | 14.90 | 14.60 | 14.80 | +0.65 | +4.56% | 179 | 3,489 | 40.43% |
| AMZN240419C00125000 | 2023-09-29 12:05PM EDT | 2024-04-19 | 16.10 | 15.85 | 16.05 | +0.85 | +5.57% | 23 | 953 | 40.14% |
| AMZN240621C00125000 | 2023-09-29 10:31AM EDT | 2024-06-21 | 19.10 | 18.30 | 18.65 | +1.22 | +6.82% | 10 | 8,514 | 41.21% |
| AMZN240920C00125000 | 2023-09-29 3:55PM EDT | 2024-09-20 | 21.45 | 21.20 | 21.70 | +0.75 | +3.62% | 15 | 1,758 | 41.81% |
| AMZN250117C00125000 | 2023-09-29 3:09PM EDT | 2025-01-17 | 25.02 | 24.85 | 25.20 | +0.67 | +2.75% | 25 | 8,027 | 42.45% |
| AMZN250620C00125000 | 2023-09-29 2:03PM EDT | 2025-06-20 | 28.90 | 28.85 | 29.30 | +0.52 | +1.83% | 5 | 23,408 | 43.32% |
| AMZN251219C00125000 | 2023-09-29 2:27PM EDT | 2025-12-19 | 32.95 | 33.00 | 33.50 | +0.50 | +1.54% | 30 | 1,299 | 44.02% |
| AMZN260116C00125000 | 2023-09-29 3:54PM EDT | 2026-01-16 | 33.90 | 33.30 | 34.05 | +0.99 | +3.01% | 138 | 447 | 44.04% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00125000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.14 | 1.12 | 1.16 | -0.75 | -39.68% | 7,471 | 4,142 | 31.76% |
| AMZN231013P00125000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 1.97 | 1.91 | 1.99 | -0.71 | -26.49% | 650 | 1,773 | 30.86% |
| AMZN231020P00125000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 2.66 | 2.56 | 2.63 | -0.64 | -19.39% | 4,318 | 30,544 | 30.52% |
| AMZN231027P00125000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 4.22 | 3.95 | 4.25 | -0.23 | -5.17% | 216 | 3,509 | 38.34% |
| AMZN231103P00125000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 5.05 | 4.85 | 5.05 | -0.52 | -9.34% | 38 | 635 | 39.45% |
| AMZN231110P00125000 | 2023-09-28 3:30PM EDT | 2023-11-10 | 5.79 | 5.80 | 6.10 | +5.79 | - | 18 | - | 42.22% |
| AMZN231117P00125000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 5.65 | 5.50 | 5.65 | -0.60 | -9.60% | 977 | 28,368 | 36.53% |
| AMZN231215P00125000 | 2023-09-29 3:47PM EDT | 2023-12-15 | 6.60 | 6.50 | 6.60 | -0.52 | -7.30% | 962 | 9,802 | 33.22% |
| AMZN240119P00125000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 7.55 | 7.45 | 7.60 | -0.63 | -7.70% | 1,002 | 28,006 | 31.12% |
| AMZN240216P00125000 | 2023-09-29 3:17PM EDT | 2024-02-16 | 8.85 | 8.80 | 8.95 | -0.65 | -6.84% | 117 | 5,218 | 32.20% |
| AMZN240315P00125000 | 2023-09-29 3:38PM EDT | 2024-03-15 | 9.35 | 9.35 | 9.50 | -0.66 | -6.59% | 2,066 | 7,779 | 31.01% |
| AMZN240419P00125000 | 2023-09-29 12:57PM EDT | 2024-04-19 | 10.00 | 10.00 | 10.15 | -0.63 | -5.93% | 1,151 | 9,033 | 29.95% |
| AMZN240621P00125000 | 2023-09-29 3:41PM EDT | 2024-06-21 | 11.42 | 11.35 | 11.60 | -0.58 | -4.83% | 8 | 15,649 | 29.57% |
| AMZN240920P00125000 | 2023-09-29 10:20AM EDT | 2024-09-20 | 12.47 | 12.90 | 13.10 | -0.99 | -7.36% | 14 | 5,801 | 28.57% |
| AMZN250117P00125000 | 2023-09-29 2:18PM EDT | 2025-01-17 | 14.81 | 14.60 | 14.95 | -0.29 | -1.92% | 98 | 12,527 | 28.00% |
| AMZN250620P00125000 | 2023-09-28 2:12PM EDT | 2025-06-20 | 17.00 | 16.40 | 16.75 | 0.00 | - | 2 | 6,485 | 27.11% |
| AMZN251219P00125000 | 2023-09-29 2:27PM EDT | 2025-12-19 | 18.35 | 17.90 | 18.60 | -0.25 | -1.34% | 21 | 1,346 | 26.39% |
| AMZN260116P00125000 | 2023-09-29 9:46AM EDT | 2026-01-16 | 18.70 | 18.20 | 18.75 | -0.21 | -1.11% | 4 | 101 | 26.15% |
© 2023 Yahoo. Todos los derechos reservados.
