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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 98.44% |
| AMZN231006C00165000 | 2023-09-25 9:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 473 | 54.69% |
| AMZN231013C00165000 | 2023-09-27 9:30AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,008 | 49.61% |
| AMZN231020C00165000 | 2023-09-27 1:15PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 63 | 5,270 | 41.80% |
| AMZN231027C00165000 | 2023-09-27 10:52AM EDT | 2023-10-27 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 43 | 203 | 42.38% |
| AMZN231103C00165000 | 2023-09-27 2:23PM EDT | 2023-11-03 | 0.15 | 0.10 | 0.16 | -0.13 | -46.43% | 42 | 17 | 41.60% |
| AMZN231117C00165000 | 2023-09-27 3:36PM EDT | 2023-11-17 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 253 | 5,941 | 38.53% |
| AMZN231215C00165000 | 2023-09-27 2:52PM EDT | 2023-12-15 | 0.50 | 0.48 | 0.51 | 0.00 | - | 88 | 4,638 | 35.28% |
| AMZN240119C00165000 | 2023-09-27 3:49PM EDT | 2024-01-19 | 0.87 | 0.85 | 0.88 | +0.05 | +6.10% | 108 | 7,415 | 33.17% |
| AMZN240216C00165000 | 2023-09-27 1:13PM EDT | 2024-02-16 | 1.54 | 1.64 | 1.69 | -0.10 | -6.10% | 12 | 961 | 35.22% |
| AMZN240315C00165000 | 2023-09-27 2:45PM EDT | 2024-03-15 | 2.20 | 2.12 | 2.18 | +0.05 | +2.33% | 109 | 3,339 | 34.71% |
| AMZN240419C00165000 | 2023-09-27 3:13PM EDT | 2024-04-19 | 2.88 | 2.77 | 2.83 | -0.12 | -4.00% | 12 | 611 | 34.36% |
| AMZN240621C00165000 | 2023-09-27 12:56PM EDT | 2024-06-21 | 4.05 | 4.35 | 4.50 | -0.35 | -7.95% | 56 | 2,794 | 35.49% |
| AMZN240920C00165000 | 2023-09-27 3:59PM EDT | 2024-09-20 | 6.66 | 6.60 | 6.75 | +0.07 | +1.06% | 6 | 769 | 36.24% |
| AMZN250117C00165000 | 2023-09-27 1:44PM EDT | 2025-01-17 | 9.30 | 9.40 | 9.60 | -0.27 | -2.82% | 18 | 2,110 | 37.01% |
| AMZN250620C00165000 | 2023-09-27 3:08PM EDT | 2025-06-20 | 13.38 | 13.15 | 13.40 | +0.20 | +1.52% | 12 | 302 | 38.30% |
| AMZN251219C00165000 | 2023-09-27 1:17PM EDT | 2025-12-19 | 16.75 | 17.10 | 17.40 | -0.80 | -4.56% | 3 | 598 | 39.22% |
| AMZN260116C00165000 | 2023-09-27 1:44PM EDT | 2026-01-16 | 17.40 | 17.55 | 17.90 | -0.18 | -1.02% | 3 | 58 | 39.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 2023-09-29 | 29.20 | 38.75 | 39.40 | 0.00 | - | 17 | 0 | 127.34% |
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 35.25 | 38.75 | 39.45 | 0.00 | - | 3 | 0 | 62.31% |
| AMZN231117P00165000 | 2023-09-27 3:13PM EDT | 2023-11-17 | 38.28 | 38.15 | 39.70 | +2.94 | +8.32% | 13 | 4 | 46.56% |
| AMZN231215P00165000 | 2023-09-19 11:46AM EDT | 2023-12-15 | 29.10 | 38.55 | 39.90 | 0.00 | - | 3 | 0 | 39.81% |
| AMZN240119P00165000 | 2023-09-27 3:21PM EDT | 2024-01-19 | 38.83 | 38.05 | 39.70 | +0.76 | +2.00% | 3,493 | 301 | 31.32% |
| AMZN240216P00165000 | 2023-09-07 2:07PM EDT | 2024-02-16 | 28.62 | 37.75 | 39.95 | 0.00 | - | 10 | 473 | 30.19% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 2024-03-15 | 27.10 | 38.50 | 39.70 | 0.00 | - | 21 | 863 | 25.71% |
| AMZN240419P00165000 | 2023-09-22 10:27AM EDT | 2024-04-19 | 35.05 | 38.65 | 39.70 | 0.00 | - | 1 | 346 | 23.44% |
| AMZN240621P00165000 | 2023-09-19 12:45PM EDT | 2024-06-21 | 30.98 | 39.50 | 40.10 | 0.00 | - | 1 | 935 | 22.85% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 2024-09-20 | 26.79 | 39.95 | 40.30 | 0.00 | - | 21 | 28 | 20.64% |
| AMZN250117P00165000 | 2023-09-27 10:42AM EDT | 2025-01-17 | 41.70 | 40.50 | 41.15 | +1.20 | +2.96% | 1 | 672 | 20.66% |
| AMZN250620P00165000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 39.15 | 41.70 | 42.35 | 0.00 | - | 50 | 97 | 20.78% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 2025-12-19 | 39.70 | 42.35 | 43.45 | 0.00 | - | 3 | 94 | 20.33% |
© 2023 Yahoo. Todos los derechos reservados.
