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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00135000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.35 | 0.34 | 0.37 | -0.25 | -41.67% | 14,081 | 9,946 | 31.64% |
| AMZN231006C00135000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 0.94 | 0.90 | 0.96 | -0.26 | -21.67% | 2,503 | 2,709 | 30.54% |
| AMZN231013C00135000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 1.53 | 1.44 | 1.53 | -0.23 | -13.07% | 1,060 | 617 | 30.52% |
| AMZN231020C00135000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 2.04 | 2.00 | 2.07 | -0.26 | -11.30% | 2,535 | 44,792 | 30.71% |
| AMZN231027C00135000 | 2023-09-22 3:44PM EDT | 2023-10-27 | 3.22 | 3.10 | 3.30 | -0.23 | -6.67% | 410 | 556 | 35.90% |
| AMZN231117C00135000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 5.15 | 5.05 | 5.15 | -0.20 | -3.74% | 3,875 | 36,091 | 37.87% |
| AMZN231215C00135000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 6.40 | 6.35 | 6.45 | -0.30 | -4.48% | 880 | 11,543 | 36.23% |
| AMZN240119C00135000 | 2023-09-22 3:50PM EDT | 2024-01-19 | 7.81 | 7.80 | 7.90 | -0.39 | -4.76% | 608 | 24,510 | 35.38% |
| AMZN240216C00135000 | 2023-09-22 3:59PM EDT | 2024-02-16 | 9.80 | 9.75 | 9.90 | -0.30 | -2.97% | 270 | 3,589 | 37.98% |
| AMZN240315C00135000 | 2023-09-22 3:09PM EDT | 2024-03-15 | 11.15 | 10.75 | 10.90 | -0.05 | -0.45% | 978 | 5,370 | 37.60% |
| AMZN240419C00135000 | 2023-09-22 2:14PM EDT | 2024-04-19 | 12.42 | 11.90 | 12.10 | -0.08 | -0.64% | 28 | 1,336 | 37.38% |
| AMZN240621C00135000 | 2023-09-22 3:48PM EDT | 2024-06-21 | 14.70 | 14.55 | 14.70 | -0.20 | -1.34% | 38 | 5,209 | 38.62% |
| AMZN240920C00135000 | 2023-09-22 3:40PM EDT | 2024-09-20 | 18.03 | 17.55 | 17.80 | -0.07 | -0.39% | 130 | 3,438 | 39.47% |
| AMZN250117C00135000 | 2023-09-22 3:51PM EDT | 2025-01-17 | 21.20 | 21.15 | 21.40 | -0.59 | -2.71% | 65 | 4,464 | 40.37% |
| AMZN250620C00135000 | 2023-09-22 11:51AM EDT | 2025-06-20 | 25.35 | 25.35 | 25.65 | -0.46 | -1.78% | 4 | 1,159 | 41.48% |
| AMZN251219C00135000 | 2023-09-22 1:28PM EDT | 2025-12-19 | 30.00 | 29.55 | 30.00 | -0.10 | -0.33% | 24 | 866 | 42.35% |
| AMZN260116C00135000 | 2023-09-22 3:58PM EDT | 2026-01-16 | 30.13 | 30.00 | 30.50 | -0.47 | -1.54% | 71 | 263 | 42.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00135000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 6.30 | 5.75 | 6.65 | +0.25 | +4.13% | 1,385 | 3,047 | 41.07% |
| AMZN231006P00135000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 6.50 | 6.40 | 6.75 | +0.04 | +0.62% | 243 | 1,662 | 29.32% |
| AMZN231013P00135000 | 2023-09-22 2:45PM EDT | 2023-10-13 | 6.92 | 6.80 | 7.35 | +0.07 | +1.02% | 39 | 777 | 29.93% |
| AMZN231020P00135000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 7.46 | 7.40 | 7.50 | +0.22 | +3.04% | 506 | 41,276 | 27.03% |
| AMZN231027P00135000 | 2023-09-22 3:25PM EDT | 2023-10-27 | 7.84 | 8.30 | 8.55 | -0.26 | -3.21% | 34 | 719 | 31.60% |
| AMZN231117P00135000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 9.98 | 9.90 | 10.10 | +0.08 | +0.81% | 1,619 | 21,747 | 33.07% |
| AMZN231215P00135000 | 2023-09-22 3:35PM EDT | 2023-12-15 | 10.30 | 10.65 | 10.85 | -0.31 | -2.92% | 111 | 14,765 | 30.08% |
| AMZN240119P00135000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 11.65 | 11.55 | 11.70 | +0.20 | +1.75% | 419 | 13,336 | 28.21% |
| AMZN240216P00135000 | 2023-09-22 3:08PM EDT | 2024-02-16 | 12.45 | 12.80 | 13.00 | -0.25 | -1.97% | 120 | 1,967 | 29.41% |
| AMZN240315P00135000 | 2023-09-22 3:47PM EDT | 2024-03-15 | 13.29 | 13.35 | 13.50 | +0.19 | +1.45% | 506 | 4,510 | 28.36% |
| AMZN240419P00135000 | 2023-09-22 2:20PM EDT | 2024-04-19 | 14.20 | 13.85 | 14.10 | +0.34 | +2.45% | 47 | 2,287 | 27.43% |
| AMZN240621P00135000 | 2023-09-22 3:11PM EDT | 2024-06-21 | 15.15 | 15.35 | 15.55 | -0.15 | -0.98% | 11 | 7,448 | 27.32% |
| AMZN240920P00135000 | 2023-09-22 3:26PM EDT | 2024-09-20 | 16.55 | 16.65 | 17.05 | -0.25 | -1.49% | 139 | 4,756 | 26.58% |
| AMZN250117P00135000 | 2023-09-22 2:42PM EDT | 2025-01-17 | 18.75 | 18.50 | 18.75 | +0.15 | +0.81% | 151 | 4,732 | 25.94% |
| AMZN250620P00135000 | 2023-09-21 1:42PM EDT | 2025-06-20 | 19.73 | 20.35 | 20.65 | -0.16 | -0.80% | 25 | 495 | 25.39% |
| AMZN251219P00135000 | 2023-09-21 2:03PM EDT | 2025-12-19 | 21.80 | 21.80 | 22.85 | 0.00 | - | 29 | 964 | 25.24% |
| AMZN260116P00135000 | 2023-09-21 12:44PM EDT | 2026-01-16 | 22.05 | 22.25 | 22.70 | 0.00 | - | 1 | 22 | 24.63% |
© 2023 Yahoo. Todos los derechos reservados.
