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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 118.75% |
| AMZN231006C00175000 | 2023-09-26 2:32PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 211 | 65.63% |
| AMZN231013C00175000 | 2023-09-21 10:29AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 56 | 54.69% |
| AMZN231020C00175000 | 2023-09-27 1:03PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 9,109 | 47.66% |
| AMZN231027C00175000 | 2023-09-25 10:10AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 51 | 46.48% |
| AMZN231103C00175000 | 2023-09-27 3:38PM EDT | 2023-11-03 | 0.10 | 0.03 | 0.11 | +0.01 | +11.11% | 3 | 18 | 46.39% |
| AMZN231117C00175000 | 2023-09-27 3:07PM EDT | 2023-11-17 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 306 | 1,764 | 40.63% |
| AMZN231215C00175000 | 2023-09-27 3:39PM EDT | 2023-12-15 | 0.24 | 0.23 | 0.26 | 0.00 | - | 56 | 1,370 | 36.43% |
| AMZN240119C00175000 | 2023-09-27 2:44PM EDT | 2024-01-19 | 0.45 | 0.43 | 0.46 | 0.00 | - | 68 | 28,917 | 33.59% |
| AMZN240216C00175000 | 2023-09-27 3:41PM EDT | 2024-02-16 | 0.95 | 0.92 | 0.98 | -0.05 | -5.00% | 454 | 1,188 | 35.25% |
| AMZN240315C00175000 | 2023-09-27 3:04PM EDT | 2024-03-15 | 1.30 | 1.25 | 1.30 | +0.02 | +1.56% | 185 | 1,142 | 34.47% |
| AMZN240419C00175000 | 2023-09-27 3:48PM EDT | 2024-04-19 | 1.74 | 1.71 | 1.78 | +0.01 | +0.58% | 29 | 626 | 34.07% |
| AMZN240621C00175000 | 2023-09-27 12:52PM EDT | 2024-06-21 | 2.80 | 2.97 | 3.05 | -0.15 | -5.08% | 13 | 5,502 | 34.90% |
| AMZN240920C00175000 | 2023-09-27 2:59PM EDT | 2024-09-20 | 4.87 | 4.80 | 4.95 | +0.10 | +2.10% | 29 | 421 | 35.61% |
| AMZN250117C00175000 | 2023-09-27 3:58PM EDT | 2025-01-17 | 7.35 | 7.30 | 7.45 | -0.03 | -0.41% | 40 | 4,137 | 36.29% |
| AMZN250620C00175000 | 2023-09-27 3:17PM EDT | 2025-06-20 | 10.90 | 10.75 | 10.95 | -0.45 | -3.96% | 4 | 4,208 | 37.55% |
| AMZN251219C00175000 | 2023-09-27 2:27PM EDT | 2025-12-19 | 14.45 | 14.45 | 14.80 | +0.07 | +0.49% | 6 | 1,272 | 38.54% |
| AMZN260116C00175000 | 2023-09-27 3:41PM EDT | 2026-01-16 | 15.05 | 14.95 | 15.25 | -0.25 | -1.63% | 12 | 72 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00175000 | 2023-09-20 3:54PM EDT | 2023-10-06 | 39.55 | 48.65 | 49.45 | 0.00 | - | - | 0 | 77.34% |
| AMZN231020P00175000 | 2023-08-17 3:11PM EDT | 2023-10-20 | 41.20 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00175000 | 2023-08-28 3:10PM EDT | 2023-11-17 | 41.98 | 48.30 | 49.60 | 0.00 | - | 4 | 0 | 52.32% |
| AMZN231215P00175000 | 2023-09-27 2:18PM EDT | 2023-12-15 | 49.90 | 48.15 | 49.95 | +3.40 | +7.31% | 14 | 7 | 46.63% |
| AMZN240119P00175000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 39.70 | 48.20 | 50.00 | 0.00 | - | 1 | 0 | 39.37% |
| AMZN240216P00175000 | 2023-08-17 3:20PM EDT | 2024-02-16 | 41.05 | 34.35 | 35.20 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240315P00175000 | 2023-09-14 12:49PM EDT | 2024-03-15 | 31.10 | 47.35 | 49.70 | 0.00 | - | 24 | 1 | 29.85% |
| AMZN240419P00175000 | 2023-09-27 2:36PM EDT | 2024-04-19 | 50.30 | 47.55 | 50.45 | +0.50 | +1.00% | 150 | 45 | 32.23% |
| AMZN240621P00175000 | 2023-09-27 10:59AM EDT | 2024-06-21 | 50.80 | 48.35 | 49.85 | +6.85 | +15.59% | 1 | 60 | 24.85% |
| AMZN240920P00175000 | 2023-08-25 11:35AM EDT | 2024-09-20 | 44.34 | 45.95 | 46.65 | 0.00 | - | 1 | 386 | 0.00% |
| AMZN250117P00175000 | 2023-09-27 12:43PM EDT | 2025-01-17 | 50.90 | 49.45 | 50.55 | +13.30 | +35.37% | 1 | 963 | 21.55% |
| AMZN250620P00175000 | 2023-08-09 10:16AM EDT | 2025-06-20 | 40.83 | 40.60 | 41.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN251219P00175000 | 2023-09-20 11:52AM EDT | 2025-12-19 | 42.70 | 50.15 | 51.35 | 0.00 | - | 1 | 305 | 18.56% |
| AMZN260116P00175000 | 2023-09-27 10:57AM EDT | 2026-01-16 | 52.60 | 49.95 | 51.45 | +5.00 | +10.50% | 2 | 28 | 18.47% |
© 2023 Yahoo. Todos los derechos reservados.
