U.S. markets closed
F S&P 500
4,253.00 -11.75 (-0.28%) F Dow Jones
33,122.00 -79.00 (-0.24%) F Nasdaq
14,676.75 -37.75 (-0.26%) E-mini Russell 2000 Index Futur
1,735.10 -6.80 (-0.39%) Petróleo
89.17 -0.06 (-0.07%) Oro
1,837.90 -3.60 (-0.20%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00105000 | 2023-10-03 2:52PM EDT | 2023-10-06 | 19.66 | 19.75 | 20.00 | -4.42 | -18.36% | 67 | 105 | 105.27% |
| AMZN231013C00105000 | 2023-10-03 2:32PM EDT | 2023-10-13 | 20.05 | 19.80 | 20.40 | -4.01 | -16.67% | 16 | 89 | 69.14% |
| AMZN231020C00105000 | 2023-10-03 3:12PM EDT | 2023-10-20 | 20.15 | 20.15 | 20.75 | -3.75 | -15.69% | 34 | 14,163 | 62.31% |
| AMZN231027C00105000 | 2023-10-03 3:01PM EDT | 2023-10-27 | 20.65 | 19.85 | 21.55 | -3.85 | -15.71% | 25 | 59 | 56.98% |
| AMZN231103C00105000 | 2023-10-03 3:01PM EDT | 2023-11-03 | 21.20 | 21.10 | 21.45 | -5.02 | -19.15% | 1 | 5 | 58.01% |
| AMZN231110C00105000 | 2023-09-29 1:07PM EDT | 2023-11-10 | 23.37 | 21.40 | 21.90 | 0.00 | - | 3 | 3 | 56.53% |
| AMZN231117C00105000 | 2023-10-03 2:47PM EDT | 2023-11-17 | 21.80 | 21.70 | 22.05 | -3.75 | -14.68% | 29 | 953 | 54.10% |
| AMZN231215C00105000 | 2023-10-03 11:34AM EDT | 2023-12-15 | 23.20 | 22.95 | 23.20 | -3.40 | -12.78% | 3 | 371 | 50.81% |
| AMZN240119C00105000 | 2023-10-03 1:31PM EDT | 2024-01-19 | 24.55 | 24.20 | 24.50 | -3.10 | -11.21% | 780 | 37,380 | 49.15% |
| AMZN240216C00105000 | 2023-10-03 3:32PM EDT | 2024-02-16 | 25.55 | 25.60 | 25.95 | -3.30 | -11.44% | 28 | 347 | 50.09% |
| AMZN240315C00105000 | 2023-10-03 2:36PM EDT | 2024-03-15 | 26.55 | 26.50 | 26.70 | -3.20 | -10.76% | 101 | 2,061 | 48.49% |
| AMZN240419C00105000 | 2023-10-02 3:29PM EDT | 2024-04-19 | 30.95 | 27.55 | 27.75 | 0.00 | - | 33 | 248 | 47.62% |
| AMZN240621C00105000 | 2023-10-03 2:18PM EDT | 2024-06-21 | 29.54 | 29.65 | 29.90 | -3.29 | -10.02% | 20 | 4,439 | 47.78% |
| AMZN240920C00105000 | 2023-10-03 10:38AM EDT | 2024-09-20 | 33.13 | 32.25 | 32.65 | -1.91 | -5.45% | 3 | 1,509 | 47.94% |
| AMZN250117C00105000 | 2023-10-03 3:40PM EDT | 2025-01-17 | 35.20 | 35.30 | 35.70 | -3.20 | -8.33% | 13 | 1,832 | 47.88% |
| AMZN250620C00105000 | 2023-10-03 10:17AM EDT | 2025-06-20 | 39.79 | 38.85 | 39.25 | -2.01 | -4.81% | 6 | 519 | 48.05% |
| AMZN251219C00105000 | 2023-10-02 3:11PM EDT | 2025-12-19 | 45.80 | 42.40 | 43.05 | 0.00 | - | 4 | 1,745 | 48.41% |
| AMZN260116C00105000 | 2023-10-03 11:11AM EDT | 2026-01-16 | 43.30 | 42.80 | 43.50 | -3.50 | -7.48% | 23 | 8 | 48.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00105000 | 2023-10-03 2:17PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,452 | 67.19% |
| AMZN231013P00105000 | 2023-10-03 3:55PM EDT | 2023-10-13 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 304 | 1,104 | 50.00% |
| AMZN231020P00105000 | 2023-10-03 3:45PM EDT | 2023-10-20 | 0.20 | 0.17 | 0.19 | +0.12 | +150.00% | 1,320 | 19,696 | 45.95% |
| AMZN231027P00105000 | 2023-10-03 3:54PM EDT | 2023-10-27 | 0.51 | 0.50 | 0.54 | +0.22 | +75.86% | 143 | 577 | 48.49% |
| AMZN231103P00105000 | 2023-10-03 3:59PM EDT | 2023-11-03 | 0.92 | 0.87 | 0.95 | +0.40 | +76.92% | 688 | 622 | 49.68% |
| AMZN231110P00105000 | 2023-10-03 3:58PM EDT | 2023-11-10 | 1.15 | 1.00 | 1.20 | +0.47 | +69.12% | 179 | 167 | 48.17% |
| AMZN231117P00105000 | 2023-10-03 3:50PM EDT | 2023-11-17 | 1.34 | 1.30 | 1.34 | +0.59 | +78.67% | 583 | 9,594 | 45.85% |
| AMZN231215P00105000 | 2023-10-03 3:50PM EDT | 2023-12-15 | 2.04 | 2.03 | 2.05 | +0.74 | +56.92% | 324 | 4,571 | 41.71% |
| AMZN240119P00105000 | 2023-10-03 3:56PM EDT | 2024-01-19 | 2.78 | 2.72 | 2.77 | +0.91 | +48.66% | 367 | 52,589 | 38.55% |
| AMZN240216P00105000 | 2023-10-03 3:46PM EDT | 2024-02-16 | 3.67 | 3.60 | 3.70 | +1.07 | +41.15% | 271 | 1,437 | 38.87% |
| AMZN240315P00105000 | 2023-10-03 3:23PM EDT | 2024-03-15 | 4.12 | 4.00 | 4.10 | +1.04 | +33.77% | 428 | 6,261 | 37.09% |
| AMZN240419P00105000 | 2023-10-03 3:25PM EDT | 2024-04-19 | 4.65 | 4.50 | 4.60 | +0.85 | +22.37% | 53 | 2,631 | 35.55% |
| AMZN240621P00105000 | 2023-10-03 3:43PM EDT | 2024-06-21 | 5.75 | 5.60 | 5.75 | +1.24 | +27.49% | 22 | 8,588 | 34.63% |
| AMZN240920P00105000 | 2023-10-03 3:01PM EDT | 2024-09-20 | 7.00 | 6.85 | 7.00 | +0.80 | +12.90% | 329 | 3,476 | 33.12% |
| AMZN250117P00105000 | 2023-10-03 3:37PM EDT | 2025-01-17 | 8.50 | 8.30 | 8.45 | +1.35 | +18.88% | 17 | 8,602 | 31.86% |
| AMZN250620P00105000 | 2023-10-03 3:43PM EDT | 2025-06-20 | 10.05 | 9.75 | 10.10 | +1.25 | +14.20% | 26 | 3,788 | 30.78% |
| AMZN251219P00105000 | 2023-10-02 3:30PM EDT | 2025-12-19 | 10.35 | 11.40 | 11.75 | 0.00 | - | 7 | 2,972 | 29.80% |
| AMZN260116P00105000 | 2023-10-03 3:43PM EDT | 2026-01-16 | 11.45 | 11.50 | 11.85 | +0.95 | +9.05% | 5 | 362 | 29.45% |
© 2023 Yahoo. Todos los derechos reservados.
