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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00070000 | 2023-09-27 11:31AM EDT | 2023-10-06 | 58.61 | 56.90 | 57.65 | +3.45 | +6.25% | 10 | 11 | 201.95% |
| AMZN231013C00070000 | 2023-09-28 3:33PM EDT | 2023-10-13 | 56.21 | 56.60 | 57.70 | 0.00 | - | 1 | 2 | 116.41% |
| AMZN231020C00070000 | 2023-09-27 10:28AM EDT | 2023-10-20 | 55.60 | 57.05 | 57.75 | 0.00 | - | 1 | 504 | 127.73% |
| AMZN231027C00070000 | 2023-09-28 3:33PM EDT | 2023-10-27 | 56.50 | 56.00 | 59.00 | 0.00 | - | 1 | 2 | 116.50% |
| AMZN231103C00070000 | 2023-09-27 10:30AM EDT | 2023-11-03 | 56.50 | 56.50 | 58.70 | 0.00 | - | 1 | 7 | 108.69% |
| AMZN231117C00070000 | 2023-09-28 11:59AM EDT | 2023-11-17 | 56.58 | 56.75 | 58.15 | 0.00 | - | 1 | 185 | 85.94% |
| AMZN231215C00070000 | 2023-09-18 10:54AM EDT | 2023-12-15 | 70.65 | 57.75 | 58.45 | 0.00 | - | 10 | 24 | 84.62% |
| AMZN240119C00070000 | 2023-09-29 12:55PM EDT | 2024-01-19 | 58.20 | 57.95 | 59.05 | +0.96 | +1.68% | 2 | 10,222 | 75.98% |
| AMZN240216C00070000 | 2023-09-26 1:00PM EDT | 2024-02-16 | 59.60 | 57.90 | 59.55 | 0.00 | - | 10 | 29 | 70.56% |
| AMZN240315C00070000 | 2023-08-23 10:53AM EDT | 2024-03-15 | 67.63 | 60.85 | 61.85 | 0.00 | - | 2 | 1,338 | 85.68% |
| AMZN240419C00070000 | 2023-08-10 10:28AM EDT | 2024-04-19 | 73.22 | 70.20 | 71.90 | 0.00 | - | 2 | 14 | 129.07% |
| AMZN240621C00070000 | 2023-09-26 2:57PM EDT | 2024-06-21 | 59.28 | 60.25 | 61.60 | 0.00 | - | 1 | 1,898 | 65.70% |
| AMZN240920C00070000 | 2023-09-26 2:57PM EDT | 2024-09-20 | 60.53 | 61.30 | 63.20 | 0.00 | - | 1 | 524 | 62.90% |
| AMZN250117C00070000 | 2023-09-27 3:42PM EDT | 2025-01-17 | 63.00 | 62.75 | 65.20 | 0.00 | - | 8 | 4,094 | 60.86% |
| AMZN250620C00070000 | 2023-09-25 3:50PM EDT | 2025-06-20 | 69.65 | 65.75 | 67.00 | 0.00 | - | 2 | 662 | 60.10% |
| AMZN251219C00070000 | 2023-09-28 10:16AM EDT | 2025-12-19 | 65.50 | 66.60 | 69.65 | 0.00 | - | 4 | 650 | 57.34% |
| AMZN260116C00070000 | 2023-09-29 10:40AM EDT | 2026-01-16 | 69.80 | 67.65 | 69.00 | +3.30 | +4.96% | 35 | 137 | 56.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00070000 | 2023-09-26 2:39PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1 | 137.50% |
| AMZN231013P00070000 | 2023-09-26 12:14PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 96.88% |
| AMZN231020P00070000 | 2023-09-28 3:29PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,255 | 81.25% |
| AMZN231027P00070000 | 2023-09-26 3:05PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 78.91% |
| AMZN231103P00070000 | 2023-09-27 2:35PM EDT | 2023-11-03 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 22 | 75.00% |
| AMZN231117P00070000 | 2023-09-29 12:03PM EDT | 2023-11-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 15 | 968 | 64.45% |
| AMZN231215P00070000 | 2023-09-29 10:14AM EDT | 2023-12-15 | 0.06 | 0.07 | 0.09 | -0.04 | -40.00% | 3 | 1,306 | 55.66% |
| AMZN240119P00070000 | 2023-09-28 3:27PM EDT | 2024-01-19 | 0.17 | 0.14 | 0.16 | 0.00 | - | 531 | 32,104 | 50.29% |
| AMZN240216P00070000 | 2023-09-28 12:14PM EDT | 2024-02-16 | 0.26 | 0.26 | 0.29 | 0.00 | - | 3 | 324 | 49.76% |
| AMZN240315P00070000 | 2023-09-29 2:11PM EDT | 2024-03-15 | 0.35 | 0.34 | 0.36 | -0.08 | -18.60% | 1 | 2,359 | 47.12% |
| AMZN240419P00070000 | 2023-09-28 10:04AM EDT | 2024-04-19 | 0.55 | 0.44 | 0.48 | 0.00 | - | 21 | 169 | 45.12% |
| AMZN240621P00070000 | 2023-09-25 9:55AM EDT | 2024-06-21 | 0.68 | 0.74 | 0.78 | 0.00 | - | 10 | 5,655 | 43.38% |
| AMZN240920P00070000 | 2023-09-28 9:46AM EDT | 2024-09-20 | 1.30 | 1.10 | 1.16 | 0.00 | - | 2 | 1,859 | 40.86% |
| AMZN250117P00070000 | 2023-09-29 9:37AM EDT | 2025-01-17 | 1.60 | 1.65 | 1.71 | -0.11 | -6.43% | 21 | 3,859 | 38.90% |
| AMZN250620P00070000 | 2023-09-25 9:30AM EDT | 2025-06-20 | 2.20 | 2.27 | 2.35 | 0.00 | - | 5 | 1,657 | 36.87% |
| AMZN251219P00070000 | 2023-09-27 2:41PM EDT | 2025-12-19 | 3.15 | 2.95 | 3.10 | 0.00 | - | 6 | 682 | 35.25% |
| AMZN260116P00070000 | 2023-09-28 3:48PM EDT | 2026-01-16 | 3.05 | 3.00 | 3.20 | -0.15 | -4.69% | 2 | 937 | 35.00% |
© 2023 Yahoo. Todos los derechos reservados.
