Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
Golpe:100.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00100000 | 2023-03-30 1:04PM EDT | 2023-03-31 | 2.18 | 2.21 | 2.25 | +1.02 | +87.93% | 14,362 | 23,941 | 34.47% |
| AMZN230406C00100000 | 2023-03-30 1:05PM EDT | 2023-04-06 | 3.10 | 3.05 | 3.10 | +1.05 | +51.22% | 5,296 | 8,363 | 33.64% |
| AMZN230414C00100000 | 2023-03-30 12:49PM EDT | 2023-04-14 | 3.97 | 4.00 | 4.10 | +0.96 | +31.89% | 702 | 3,152 | 36.21% |
| AMZN230421C00100000 | 2023-03-30 1:04PM EDT | 2023-04-21 | 4.70 | 4.65 | 4.80 | +1.10 | +30.56% | 2,277 | 50,576 | 37.31% |
| AMZN230428C00100000 | 2023-03-30 12:57PM EDT | 2023-04-28 | 6.29 | 6.30 | 6.40 | +1.04 | +19.81% | 439 | 11,222 | 46.75% |
| AMZN230505C00100000 | 2023-03-30 12:53PM EDT | 2023-05-05 | 6.90 | 6.80 | 6.95 | +1.00 | +16.95% | 92 | 440 | 46.44% |
| AMZN230519C00100000 | 2023-03-30 1:01PM EDT | 2023-05-19 | 7.57 | 7.60 | 7.70 | +0.96 | +14.52% | 1,972 | 20,212 | 44.58% |
| AMZN230616C00100000 | 2023-03-30 12:56PM EDT | 2023-06-16 | 8.96 | 8.85 | 9.00 | +1.11 | +14.14% | 2,189 | 33,925 | 42.82% |
| AMZN230721C00100000 | 2023-03-30 12:41PM EDT | 2023-07-21 | 10.25 | 10.20 | 10.30 | +1.10 | +12.02% | 118 | 9,406 | 41.48% |
| AMZN230818C00100000 | 2023-03-30 12:51PM EDT | 2023-08-18 | 11.85 | 11.80 | 11.95 | +1.10 | +10.23% | 39 | 1,616 | 43.81% |
| AMZN230915C00100000 | 2023-03-30 12:18PM EDT | 2023-09-15 | 12.85 | 12.70 | 12.80 | +1.15 | +9.83% | 173 | 7,248 | 43.16% |
| AMZN231020C00100000 | 2023-03-30 12:18PM EDT | 2023-10-20 | 13.80 | 13.70 | 13.90 | +1.25 | +9.96% | 90 | 2,540 | 43.00% |
| AMZN240119C00100000 | 2023-03-30 1:02PM EDT | 2024-01-19 | 16.54 | 16.45 | 16.60 | +1.11 | +7.19% | 225 | 42,610 | 43.36% |
| AMZN240315C00100000 | 2023-03-30 12:24PM EDT | 2024-03-15 | 18.43 | 18.05 | 18.25 | +1.37 | +8.03% | 67 | 1,102 | 44.03% |
| AMZN240621C00100000 | 2023-03-30 11:36AM EDT | 2024-06-21 | 20.50 | 20.20 | 20.50 | +1.19 | +6.16% | 1,308 | 15,578 | 44.10% |
| AMZN240920C00100000 | 2023-03-30 11:32AM EDT | 2024-09-20 | 22.35 | 22.10 | 22.45 | +1.45 | +6.94% | 20 | 943 | 44.34% |
| AMZN250117C00100000 | 2023-03-30 12:40PM EDT | 2025-01-17 | 24.50 | 24.30 | 24.75 | +1.10 | +4.70% | 42 | 12,834 | 44.57% |
| AMZN250620C00100000 | 2023-03-30 12:26PM EDT | 2025-06-20 | 27.30 | 26.80 | 27.50 | +1.30 | +5.00% | 200 | 3,831 | 44.94% |
| AMZN251219C00100000 | 2023-03-30 1:03PM EDT | 2025-12-19 | 30.00 | 29.60 | 30.70 | +1.40 | +4.90% | 146 | 1,706 | 45.75% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00100000 | 2023-03-30 1:03PM EDT | 2023-03-31 | 0.25 | 0.23 | 0.24 | -0.64 | -71.91% | 11,584 | 5,772 | 29.69% |
| AMZN230406P00100000 | 2023-03-30 1:05PM EDT | 2023-04-06 | 1.00 | 1.02 | 1.03 | -0.70 | -41.18% | 4,793 | 5,159 | 30.64% |
| AMZN230414P00100000 | 2023-03-30 1:05PM EDT | 2023-04-14 | 1.88 | 1.88 | 1.89 | -0.70 | -27.13% | 589 | 1,122 | 32.47% |
| AMZN230421P00100000 | 2023-03-30 1:03PM EDT | 2023-04-21 | 2.47 | 2.45 | 2.47 | -0.63 | -20.32% | 1,544 | 24,671 | 33.01% |
| AMZN230428P00100000 | 2023-03-30 12:51PM EDT | 2023-04-28 | 4.00 | 3.95 | 4.00 | -0.68 | -14.53% | 92 | 998 | 42.41% |
| AMZN230505P00100000 | 2023-03-30 12:39PM EDT | 2023-05-05 | 4.46 | 4.45 | 4.50 | -0.59 | -11.68% | 84 | 94 | 42.14% |
| AMZN230519P00100000 | 2023-03-30 1:03PM EDT | 2023-05-19 | 5.00 | 4.95 | 5.05 | -0.70 | -12.28% | 1,605 | 14,475 | 39.59% |
| AMZN230616P00100000 | 2023-03-30 1:03PM EDT | 2023-06-16 | 6.00 | 5.90 | 6.00 | -0.57 | -8.68% | 1,106 | 31,090 | 36.94% |
| AMZN230721P00100000 | 2023-03-30 12:53PM EDT | 2023-07-21 | 6.90 | 6.80 | 6.90 | -0.59 | -7.88% | 608 | 12,655 | 34.79% |
| AMZN230818P00100000 | 2023-03-30 10:42AM EDT | 2023-08-18 | 7.75 | 7.95 | 8.10 | -0.90 | -10.40% | 15 | 2,067 | 35.99% |
| AMZN230915P00100000 | 2023-03-30 1:05PM EDT | 2023-09-15 | 8.60 | 8.60 | 8.65 | -0.60 | -6.52% | 446 | 14,464 | 34.92% |
| AMZN231020P00100000 | 2023-03-30 11:39AM EDT | 2023-10-20 | 9.10 | 9.20 | 9.30 | -0.65 | -6.67% | 73 | 5,147 | 33.98% |
| AMZN240119P00100000 | 2023-03-30 12:29PM EDT | 2024-01-19 | 10.85 | 10.85 | 11.00 | -0.65 | -5.65% | 85 | 50,095 | 33.02% |
| AMZN240315P00100000 | 2023-03-30 12:24PM EDT | 2024-03-15 | 11.85 | 11.75 | 11.95 | -0.87 | -6.84% | 409 | 576 | 32.72% |
| AMZN240621P00100000 | 2023-03-30 11:38AM EDT | 2024-06-21 | 12.85 | 12.95 | 13.25 | -0.95 | -6.88% | 20 | 14,887 | 31.90% |
| AMZN240920P00100000 | 2023-03-28 12:12PM EDT | 2024-09-20 | 15.90 | 14.00 | 14.25 | 0.00 | - | 804 | 1,724 | 31.17% |
| AMZN250117P00100000 | 2023-03-30 1:05PM EDT | 2025-01-17 | 15.25 | 15.05 | 15.40 | -0.60 | -3.79% | 5 | 19,546 | 30.39% |
| AMZN250620P00100000 | 2023-03-28 9:35AM EDT | 2025-06-20 | 18.10 | 16.40 | 16.80 | 0.00 | - | 1 | 3,980 | 29.76% |
| AMZN251219P00100000 | 2023-03-30 10:41AM EDT | 2025-12-19 | 17.65 | 17.50 | 18.35 | -0.73 | -3.97% | 8 | 1,832 | 29.30% |
© 2023 Yahoo. Todos los derechos reservados.
