Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:26PM EDT. Mercado abierto.
Golpe:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00085000 | 2023-10-03 11:57AM EDT | 2023-10-06 | 39.98 | 40.15 | 40.35 | -2.82 | -6.59% | 14 | 21 | 0.00% |
| AMZN231020C00085000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 42.50 | 40.15 | 40.75 | 0.00 | - | 198 | 915 | 71.88% |
| AMZN231117C00085000 | 2023-09-29 1:08PM EDT | 2023-11-17 | 42.60 | 41.00 | 41.45 | 0.00 | - | 1 | 49 | 73.76% |
| AMZN231215C00085000 | 2023-09-22 9:45AM EDT | 2023-12-15 | 47.80 | 41.50 | 42.10 | 0.00 | - | 2 | 56 | 66.36% |
| AMZN240119C00085000 | 2023-10-02 9:30AM EDT | 2024-01-19 | 44.37 | 41.95 | 42.85 | 0.00 | - | 1 | 11,485 | 60.47% |
| AMZN240216C00085000 | 2023-09-19 12:13PM EDT | 2024-02-16 | 53.70 | 42.60 | 43.65 | 0.00 | - | 2 | 12 | 59.40% |
| AMZN240315C00085000 | 2023-10-03 12:01PM EDT | 2024-03-15 | 43.85 | 43.60 | 43.95 | +0.15 | +0.34% | 1 | 864 | 58.19% |
| AMZN240419C00085000 | 2023-09-28 2:08PM EDT | 2024-04-19 | 44.95 | 43.90 | 45.00 | 0.00 | - | 7 | 207 | 56.43% |
| AMZN240621C00085000 | 2023-09-28 2:07PM EDT | 2024-06-21 | 46.35 | 45.35 | 46.90 | 0.00 | - | 1 | 1,062 | 56.38% |
| AMZN240920C00085000 | 2023-10-02 9:30AM EDT | 2024-09-20 | 49.05 | 47.60 | 48.00 | 0.00 | - | 1 | 406 | 54.32% |
| AMZN250117C00085000 | 2023-10-03 11:20AM EDT | 2025-01-17 | 50.35 | 50.05 | 50.40 | -0.40 | -0.79% | 1 | 4,276 | 53.78% |
| AMZN250620C00085000 | 2023-10-02 9:30AM EDT | 2025-06-20 | 53.90 | 52.80 | 53.20 | -0.47 | -0.86% | 4 | 387 | 53.18% |
| AMZN251219C00085000 | 2023-10-02 3:29PM EDT | 2025-12-19 | 59.00 | 55.55 | 56.40 | 0.00 | - | 1 | 294 | 52.78% |
| AMZN260116C00085000 | 2023-10-03 11:48AM EDT | 2026-01-16 | 56.00 | 55.75 | 56.70 | -2.50 | -4.27% | 7 | 177 | 52.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00085000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 125.00% |
| AMZN231013P00085000 | 2023-09-26 10:24AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 75.00% |
| AMZN231020P00085000 | 2023-10-03 10:16AM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 200 | 13,251 | 67.97% |
| AMZN231027P00085000 | 2023-10-02 12:27PM EDT | 2023-10-27 | 0.03 | 0.04 | 0.06 | 0.00 | - | 8 | 41 | 62.70% |
| AMZN231103P00085000 | 2023-10-03 11:35AM EDT | 2023-11-03 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 1 | 12 | 61.91% |
| AMZN231117P00085000 | 2023-10-03 12:06PM EDT | 2023-11-17 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 10 | 1,739 | 56.45% |
| AMZN231215P00085000 | 2023-10-03 12:05PM EDT | 2023-12-15 | 0.37 | 0.38 | 0.39 | +0.12 | +48.00% | 9 | 1,956 | 49.85% |
| AMZN240119P00085000 | 2023-10-03 11:36AM EDT | 2024-01-19 | 0.68 | 0.65 | 0.66 | +0.17 | +33.33% | 153 | 45,904 | 45.73% |
| AMZN240216P00085000 | 2023-10-03 12:01PM EDT | 2024-02-16 | 0.99 | 0.98 | 1.01 | +0.26 | +35.62% | 2 | 690 | 44.97% |
| AMZN240315P00085000 | 2023-10-03 11:04AM EDT | 2024-03-15 | 1.17 | 1.18 | 1.22 | +0.34 | +40.96% | 6 | 4,524 | 42.97% |
| AMZN240419P00085000 | 2023-09-29 10:57AM EDT | 2024-04-19 | 1.11 | 1.44 | 1.48 | 0.00 | - | 10 | 169 | 41.07% |
| AMZN240621P00085000 | 2023-09-27 12:38PM EDT | 2024-06-21 | 1.98 | 2.05 | 2.10 | 0.00 | - | 1 | 6,761 | 39.58% |
| AMZN240920P00085000 | 2023-09-28 2:35PM EDT | 2024-09-20 | 2.57 | 2.77 | 2.83 | 0.00 | - | 6 | 1,928 | 37.48% |
| AMZN250117P00085000 | 2023-10-02 2:46PM EDT | 2025-01-17 | 3.25 | 3.70 | 3.80 | 0.00 | - | 361 | 13,321 | 35.91% |
| AMZN250620P00085000 | 2023-09-29 9:38AM EDT | 2025-06-20 | 4.25 | 4.75 | 4.95 | 0.00 | - | 5 | 3,209 | 34.47% |
| AMZN251219P00085000 | 2023-10-03 11:50AM EDT | 2025-12-19 | 6.20 | 5.85 | 6.15 | +0.80 | +14.81% | 15 | 424 | 33.18% |
| AMZN260116P00085000 | 2023-09-29 10:07AM EDT | 2026-01-16 | 5.45 | 5.95 | 6.25 | 0.00 | - | 40 | 5,412 | 32.84% |
© 2023 Yahoo. Todos los derechos reservados.
