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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00100000 | 2023-09-29 1:55PM EDT | 2023-10-06 | 27.15 | 26.95 | 27.60 | +1.38 | +5.36% | 22 | 172 | 98.24% |
| AMZN231013C00100000 | 2023-09-29 2:33PM EDT | 2023-10-13 | 26.97 | 27.10 | 27.55 | +0.34 | +1.28% | 37 | 85 | 70.12% |
| AMZN231020C00100000 | 2023-09-29 3:24PM EDT | 2023-10-20 | 27.86 | 26.75 | 27.95 | +1.36 | +5.13% | 37 | 9,367 | 57.72% |
| AMZN231027C00100000 | 2023-09-29 9:38AM EDT | 2023-10-27 | 27.95 | 27.15 | 29.40 | +1.25 | +4.68% | 5 | 22 | 71.68% |
| AMZN231103C00100000 | 2023-09-28 1:47PM EDT | 2023-11-03 | 26.95 | 27.30 | 29.40 | 0.00 | - | 6 | 24 | 65.04% |
| AMZN231117C00100000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 28.40 | 28.05 | 28.95 | +1.10 | +4.03% | 46 | 3,482 | 56.62% |
| AMZN231215C00100000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 29.25 | 28.85 | 29.70 | +0.86 | +3.03% | 108 | 429 | 51.86% |
| AMZN240119C00100000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 30.90 | 30.30 | 30.50 | +1.40 | +4.75% | 154 | 35,896 | 50.00% |
| AMZN240216C00100000 | 2023-09-29 2:58PM EDT | 2024-02-16 | 31.60 | 31.45 | 31.65 | +1.15 | +3.78% | 9 | 333 | 50.54% |
| AMZN240315C00100000 | 2023-09-29 2:02PM EDT | 2024-03-15 | 32.10 | 32.20 | 32.45 | +1.05 | +3.38% | 38 | 1,941 | 50.04% |
| AMZN240419C00100000 | 2023-09-29 12:16PM EDT | 2024-04-19 | 33.80 | 33.15 | 33.40 | +1.65 | +5.13% | 3 | 239 | 49.13% |
| AMZN240621C00100000 | 2023-09-28 3:14PM EDT | 2024-06-21 | 34.30 | 35.05 | 35.30 | 0.00 | - | 13 | 16,548 | 49.00% |
| AMZN240920C00100000 | 2023-09-29 3:22PM EDT | 2024-09-20 | 37.90 | 37.35 | 37.70 | +2.40 | +6.76% | 5 | 1,971 | 48.66% |
| AMZN250117C00100000 | 2023-09-29 1:15PM EDT | 2025-01-17 | 40.00 | 40.25 | 40.65 | +0.51 | +1.29% | 38 | 8,444 | 48.75% |
| AMZN250620C00100000 | 2023-09-29 11:08AM EDT | 2025-06-20 | 44.80 | 43.55 | 44.05 | +1.80 | +4.19% | 1 | 3,887 | 48.89% |
| AMZN251219C00100000 | 2023-09-29 10:08AM EDT | 2025-12-19 | 47.55 | 46.85 | 47.60 | +1.55 | +3.37% | 2 | 5,988 | 49.02% |
| AMZN260116C00100000 | 2023-09-29 2:41PM EDT | 2026-01-16 | 47.34 | 47.20 | 47.90 | +1.04 | +2.25% | 4 | 197 | 48.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00100000 | 2023-09-29 3:40PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,508 | 64.06% |
| AMZN231013P00100000 | 2023-09-29 1:18PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,044 | 497 | 52.73% |
| AMZN231020P00100000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 729 | 18,302 | 49.41% |
| AMZN231027P00100000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 157 | 675 | 50.44% |
| AMZN231103P00100000 | 2023-09-29 1:06PM EDT | 2023-11-03 | 0.41 | 0.35 | 0.42 | -0.06 | -12.77% | 85 | 351 | 49.85% |
| AMZN231117P00100000 | 2023-09-29 3:51PM EDT | 2023-11-17 | 0.55 | 0.56 | 0.59 | -0.14 | -20.29% | 1,148 | 25,846 | 45.26% |
| AMZN231215P00100000 | 2023-09-29 3:13PM EDT | 2023-12-15 | 0.93 | 0.95 | 0.99 | -0.21 | -18.42% | 37 | 12,522 | 40.97% |
| AMZN240119P00100000 | 2023-09-29 3:43PM EDT | 2024-01-19 | 1.46 | 1.45 | 1.49 | -0.15 | -9.32% | 294 | 64,825 | 38.11% |
| AMZN240216P00100000 | 2023-09-29 1:54PM EDT | 2024-02-16 | 2.15 | 2.13 | 2.17 | -0.14 | -6.11% | 90 | 4,057 | 38.44% |
| AMZN240315P00100000 | 2023-09-29 3:51PM EDT | 2024-03-15 | 2.41 | 2.46 | 2.52 | -0.24 | -9.06% | 62 | 7,600 | 36.96% |
| AMZN240419P00100000 | 2023-09-29 10:38AM EDT | 2024-04-19 | 2.87 | 2.87 | 2.93 | -0.15 | -4.97% | 97 | 5,091 | 35.52% |
| AMZN240621P00100000 | 2023-09-29 1:26PM EDT | 2024-06-21 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 2,293 | 23,618 | 34.71% |
| AMZN240920P00100000 | 2023-09-29 2:28PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.00 | 0.00 | - | 36 | 14,539 | 33.31% |
| AMZN250117P00100000 | 2023-09-29 3:05PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.35 | -0.19 | -2.95% | 16 | 23,981 | 32.23% |
| AMZN250620P00100000 | 2023-09-29 12:37PM EDT | 2025-06-20 | 7.49 | 7.50 | 7.95 | -0.66 | -8.10% | 6 | 7,089 | 31.35% |
| AMZN251219P00100000 | 2023-09-28 12:28PM EDT | 2025-12-19 | 9.20 | 8.95 | 9.50 | -0.10 | -1.08% | 31 | 9,718 | 30.38% |
| AMZN260116P00100000 | 2023-09-29 2:46PM EDT | 2026-01-16 | 9.30 | 9.00 | 9.50 | -0.10 | -1.06% | 3 | 2,112 | 29.87% |
© 2023 Yahoo. Todos los derechos reservados.
