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:90.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00090000 | 2023-03-24 3:44PM EDT | 2023-03-24 | 8.09 | 7.65 | 8.05 | -0.81 | -9.10% | 917 | 8,572 | 0.00% |
| AMZN230331C00090000 | 2023-03-24 3:46PM EDT | 2023-03-31 | 8.35 | 8.10 | 8.30 | -0.75 | -8.24% | 907 | 5,373 | 39.55% |
| AMZN230406C00090000 | 2023-03-24 3:39PM EDT | 2023-04-06 | 8.85 | 8.60 | 8.80 | -0.50 | -5.35% | 52 | 859 | 43.99% |
| AMZN230414C00090000 | 2023-03-24 2:43PM EDT | 2023-04-14 | 9.35 | 9.05 | 9.30 | -0.94 | -9.14% | 21 | 446 | 43.26% |
| AMZN230421C00090000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 9.81 | 9.55 | 9.70 | -0.39 | -3.82% | 94 | 38,467 | 42.77% |
| AMZN230428C00090000 | 2023-03-24 3:29PM EDT | 2023-04-28 | 11.10 | 10.40 | 10.90 | +0.10 | +0.91% | 8 | 89 | 50.78% |
| AMZN230519C00090000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 11.90 | 11.85 | 12.00 | -0.62 | -4.95% | 142 | 3,186 | 48.78% |
| AMZN230616C00090000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 13.00 | 12.90 | 13.30 | -0.85 | -6.14% | 24 | 7,116 | 47.80% |
| AMZN230721C00090000 | 2023-03-24 3:36PM EDT | 2023-07-21 | 14.40 | 14.15 | 14.35 | -0.50 | -3.36% | 16 | 2,506 | 45.46% |
| AMZN230818C00090000 | 2023-03-24 2:34PM EDT | 2023-08-18 | 15.75 | 15.55 | 15.70 | -1.74 | -9.95% | 79 | 499 | 46.92% |
| AMZN230915C00090000 | 2023-03-24 3:10PM EDT | 2023-09-15 | 16.30 | 16.45 | 17.05 | -0.80 | -4.68% | 49 | 1,179 | 48.48% |
| AMZN231020C00090000 | 2023-03-23 2:52PM EDT | 2023-10-20 | 17.52 | 17.25 | 17.55 | 0.00 | - | 14 | 724 | 46.11% |
| AMZN240119C00090000 | 2023-03-24 3:27PM EDT | 2024-01-19 | 20.00 | 19.70 | 19.90 | -0.82 | -3.94% | 46 | 6,682 | 45.75% |
| AMZN240315C00090000 | 2023-03-24 3:46PM EDT | 2024-03-15 | 21.30 | 21.00 | 21.35 | -0.60 | -2.74% | 4 | 845 | 46.09% |
| AMZN240621C00090000 | 2023-03-24 3:16PM EDT | 2024-06-21 | 23.20 | 23.05 | 23.40 | -2.05 | -8.12% | 3 | 3,606 | 45.95% |
| AMZN240920C00090000 | 2023-03-22 3:54PM EDT | 2024-09-20 | 25.82 | 24.75 | 25.15 | 0.00 | - | 2 | 261 | 45.96% |
| AMZN250117C00090000 | 2023-03-24 2:37PM EDT | 2025-01-17 | 27.11 | 26.65 | 27.75 | -0.29 | -1.06% | 257 | 5,231 | 47.08% |
| AMZN250620C00090000 | 2023-03-23 2:18PM EDT | 2025-06-20 | 30.13 | 29.00 | 29.65 | 0.00 | - | 20 | 662 | 46.03% |
| AMZN251219C00090000 | 2023-03-24 2:11PM EDT | 2025-12-19 | 32.17 | 31.15 | 32.90 | -0.33 | -1.02% | 11 | 567 | 47.28% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00090000 | 2023-03-24 3:47PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 8,986 | 64.06% |
| AMZN230331P00090000 | 2023-03-24 3:52PM EDT | 2023-03-31 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 5,307 | 5,795 | 41.60% |
| AMZN230406P00090000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 0.52 | 0.53 | 0.54 | -0.03 | -5.45% | 462 | 2,019 | 40.97% |
| AMZN230414P00090000 | 2023-03-24 3:40PM EDT | 2023-04-14 | 0.96 | 0.99 | 1.01 | +0.02 | +2.13% | 317 | 1,013 | 40.82% |
| AMZN230421P00090000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 1.35 | 1.35 | 1.37 | +0.05 | +3.85% | 1,409 | 47,386 | 40.28% |
| AMZN230428P00090000 | 2023-03-24 3:41PM EDT | 2023-04-28 | 2.36 | 2.41 | 2.44 | -0.18 | -7.09% | 214 | 969 | 47.51% |
| AMZN230519P00090000 | 2023-03-24 3:43PM EDT | 2023-05-19 | 3.28 | 3.30 | 3.35 | +0.08 | +2.50% | 1,446 | 9,499 | 44.85% |
| AMZN230616P00090000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 4.07 | 4.05 | 4.15 | -0.04 | -0.97% | 1,210 | 25,280 | 41.66% |
| AMZN230721P00090000 | 2023-03-24 2:52PM EDT | 2023-07-21 | 4.95 | 4.85 | 4.95 | +0.25 | +5.32% | 2,042 | 10,047 | 39.14% |
| AMZN230818P00090000 | 2023-03-24 3:42PM EDT | 2023-08-18 | 5.90 | 5.90 | 6.00 | +0.30 | +5.36% | 17 | 4,318 | 39.97% |
| AMZN230915P00090000 | 2023-03-24 12:33PM EDT | 2023-09-15 | 6.80 | 6.40 | 6.45 | +0.40 | +6.25% | 46 | 11,600 | 38.50% |
| AMZN231020P00090000 | 2023-03-24 12:18PM EDT | 2023-10-20 | 7.45 | 7.00 | 7.05 | +0.30 | +4.20% | 31 | 5,193 | 37.39% |
| AMZN240119P00090000 | 2023-03-24 3:22PM EDT | 2024-01-19 | 8.50 | 8.50 | 8.65 | +0.18 | +2.16% | 19 | 16,668 | 36.20% |
| AMZN240315P00090000 | 2023-03-24 9:46AM EDT | 2024-03-15 | 10.00 | 9.35 | 9.60 | +0.70 | +7.53% | 1 | 1,572 | 35.93% |
| AMZN240621P00090000 | 2023-03-24 11:10AM EDT | 2024-06-21 | 11.10 | 10.45 | 10.70 | +0.65 | +6.22% | 40 | 7,566 | 34.58% |
| AMZN240920P00090000 | 2023-03-23 1:16PM EDT | 2024-09-20 | 10.84 | 11.45 | 11.75 | 0.00 | - | 2 | 4,208 | 33.97% |
| AMZN250117P00090000 | 2023-03-24 2:38PM EDT | 2025-01-17 | 12.72 | 12.55 | 12.90 | +0.17 | +1.35% | 12 | 17,825 | 33.16% |
| AMZN250620P00090000 | 2023-03-24 3:39PM EDT | 2025-06-20 | 13.86 | 13.65 | 14.15 | +1.25 | +9.91% | 2 | 3,351 | 32.21% |
| AMZN251219P00090000 | 2023-03-24 2:11PM EDT | 2025-12-19 | 15.03 | 14.25 | 16.00 | +0.96 | +6.82% | 4 | 1,733 | 32.27% |
© 2023 Yahoo. Todos los derechos reservados.
