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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00145000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,161 | 7,176 | 51.56% |
| AMZN231006C00145000 | 2023-09-26 3:39PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 507 | 2,138 | 37.70% |
| AMZN231013C00145000 | 2023-09-26 3:36PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 257 | 1,210 | 33.79% |
| AMZN231020C00145000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 0.23 | 0.22 | 0.24 | -0.31 | -57.41% | 9,039 | 49,973 | 32.62% |
| AMZN231027C00145000 | 2023-09-26 3:44PM EDT | 2023-10-27 | 0.64 | 0.65 | 0.73 | -0.53 | -45.30% | 537 | 1,755 | 37.45% |
| AMZN231103C00145000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 1.20 | 1.15 | 1.27 | -0.92 | -43.40% | 144 | 187 | 39.99% |
| AMZN231117C00145000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 1.62 | 1.60 | 1.62 | -1.05 | -39.33% | 18,543 | 39,133 | 37.21% |
| AMZN231215C00145000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 2.52 | 2.48 | 2.53 | -1.23 | -32.80% | 1,474 | 13,218 | 35.55% |
| AMZN240119C00145000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 3.56 | 3.50 | 3.60 | -1.44 | -28.80% | 876 | 12,916 | 34.49% |
| AMZN240216C00145000 | 2023-09-26 3:27PM EDT | 2024-02-16 | 5.05 | 5.15 | 5.25 | -1.65 | -24.63% | 302 | 3,478 | 37.05% |
| AMZN240315C00145000 | 2023-09-26 3:22PM EDT | 2024-03-15 | 5.95 | 5.95 | 6.10 | -1.85 | -23.72% | 225 | 4,823 | 36.63% |
| AMZN240419C00145000 | 2023-09-26 3:50PM EDT | 2024-04-19 | 6.90 | 7.00 | 7.15 | -2.05 | -22.91% | 73 | 0 | 36.40% |
| AMZN240621C00145000 | 2023-09-26 3:48PM EDT | 2024-06-21 | 9.27 | 9.30 | 9.45 | -2.05 | -18.11% | 52 | 12,272 | 37.48% |
| AMZN240920C00145000 | 2023-09-26 3:40PM EDT | 2024-09-20 | 11.96 | 12.10 | 12.25 | -2.49 | -17.23% | 90 | 1,907 | 38.16% |
| AMZN250117C00145000 | 2023-09-26 3:58PM EDT | 2025-01-17 | 15.49 | 15.50 | 15.70 | -2.66 | -14.66% | 104 | 4,541 | 39.13% |
| AMZN250620C00145000 | 2023-09-26 10:47AM EDT | 2025-06-20 | 20.28 | 19.45 | 19.80 | -1.22 | -5.67% | 37 | 1,815 | 40.24% |
| AMZN251219C00145000 | 2023-09-26 1:51PM EDT | 2025-12-19 | 24.28 | 23.60 | 23.95 | -2.79 | -10.31% | 29 | 1,588 | 41.00% |
| AMZN260116C00145000 | 2023-09-26 3:36PM EDT | 2026-01-16 | 23.80 | 24.10 | 24.50 | -3.45 | -12.66% | 123 | 200 | 41.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00145000 | 2023-09-26 3:06PM EDT | 2023-09-29 | 19.20 | 18.70 | 19.10 | +5.17 | +36.85% | 277 | 81 | 67.19% |
| AMZN231006P00145000 | 2023-09-26 3:45PM EDT | 2023-10-06 | 19.35 | 18.35 | 19.10 | +5.32 | +37.92% | 929 | 193 | 40.43% |
| AMZN231013P00145000 | 2023-09-26 3:27PM EDT | 2023-10-13 | 19.45 | 18.20 | 19.95 | +5.30 | +37.46% | 145 | 616 | 53.52% |
| AMZN231020P00145000 | 2023-09-26 2:46PM EDT | 2023-10-20 | 19.16 | 18.30 | 19.70 | +5.21 | +37.35% | 47 | 9,213 | 41.60% |
| AMZN231027P00145000 | 2023-09-26 2:27PM EDT | 2023-10-27 | 18.90 | 18.10 | 21.15 | +4.47 | +30.98% | 110 | 436 | 52.91% |
| AMZN231103P00145000 | 2023-09-25 1:04PM EDT | 2023-11-03 | 15.08 | 18.25 | 20.30 | 0.00 | - | 20 | 21 | 40.11% |
| AMZN231117P00145000 | 2023-09-26 3:52PM EDT | 2023-11-17 | 19.87 | 18.85 | 20.25 | +4.27 | +27.37% | 197 | 10,472 | 33.97% |
| AMZN231215P00145000 | 2023-09-26 3:37PM EDT | 2023-12-15 | 20.28 | 19.95 | 20.50 | +3.98 | +24.42% | 14 | 4,314 | 29.20% |
| AMZN240119P00145000 | 2023-09-26 3:37PM EDT | 2024-01-19 | 21.15 | 20.55 | 20.80 | +4.65 | +28.18% | 34 | 3,248 | 26.03% |
| AMZN240216P00145000 | 2023-09-26 1:38PM EDT | 2024-02-16 | 21.00 | 21.40 | 21.75 | +3.30 | +18.64% | 47 | 753 | 27.52% |
| AMZN240315P00145000 | 2023-09-26 3:06PM EDT | 2024-03-15 | 22.20 | 21.80 | 22.15 | +3.70 | +20.00% | 25 | 978 | 26.66% |
| AMZN240419P00145000 | 2023-09-26 2:21PM EDT | 2024-04-19 | 22.22 | 22.35 | 22.60 | +3.40 | +18.07% | 2 | 957 | 25.78% |
| AMZN240621P00145000 | 2023-09-21 3:10PM EDT | 2024-06-21 | 20.92 | 23.45 | 23.75 | 0.00 | - | 4 | 2,154 | 25.71% |
| AMZN240920P00145000 | 2023-09-25 10:00AM EDT | 2024-09-20 | 21.75 | 24.60 | 25.05 | 0.00 | - | 3 | 386 | 25.16% |
| AMZN250117P00145000 | 2023-09-26 3:19PM EDT | 2025-01-17 | 26.40 | 25.85 | 26.35 | +2.40 | +10.00% | 504 | 1,760 | 24.27% |
| AMZN250620P00145000 | 2023-09-26 3:19PM EDT | 2025-06-20 | 27.99 | 27.60 | 28.05 | +2.89 | +11.51% | 6 | 267 | 23.83% |
| AMZN251219P00145000 | 2023-09-26 2:24PM EDT | 2025-12-19 | 29.30 | 29.40 | 29.70 | +1.70 | +6.16% | 94 | 1,706 | 23.29% |
| AMZN260116P00145000 | 2023-09-26 3:34PM EDT | 2026-01-16 | 30.00 | 29.10 | 29.85 | +2.65 | +9.69% | 1 | 852 | 23.10% |
© 2023 Yahoo. Todos los derechos reservados.
