Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM EDT. Mercado abierto.
Golpe:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00105000 | 2023-03-30 12:38PM EDT | 2023-03-31 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 15,477 | 15,302 | 28.32% |
| AMZN230406C00105000 | 2023-03-30 12:38PM EDT | 2023-04-06 | 0.66 | 0.66 | 0.67 | +0.28 | +73.68% | 15,527 | 6,543 | 29.27% |
| AMZN230414C00105000 | 2023-03-30 12:37PM EDT | 2023-04-14 | 1.45 | 1.48 | 1.49 | +0.45 | +45.00% | 2,117 | 2,954 | 31.69% |
| AMZN230421C00105000 | 2023-03-30 12:37PM EDT | 2023-04-21 | 2.05 | 2.08 | 2.09 | +0.55 | +36.67% | 4,353 | 36,986 | 32.69% |
| AMZN230428C00105000 | 2023-03-30 12:38PM EDT | 2023-04-28 | 3.70 | 3.70 | 3.80 | +0.60 | +19.35% | 587 | 14,539 | 43.70% |
| AMZN230505C00105000 | 2023-03-30 12:35PM EDT | 2023-05-05 | 4.30 | 4.20 | 4.25 | +0.71 | +19.78% | 395 | 357 | 42.87% |
| AMZN230519C00105000 | 2023-03-30 12:38PM EDT | 2023-05-19 | 4.94 | 4.95 | 5.00 | +0.69 | +16.24% | 3,140 | 11,662 | 41.49% |
| AMZN230616C00105000 | 2023-03-30 12:37PM EDT | 2023-06-16 | 6.20 | 6.25 | 6.30 | +0.76 | +13.97% | 611 | 23,338 | 40.23% |
| AMZN230721C00105000 | 2023-03-30 12:38PM EDT | 2023-07-21 | 7.50 | 7.50 | 7.60 | +0.80 | +11.94% | 141 | 5,617 | 39.21% |
| AMZN230818C00105000 | 2023-03-30 12:37PM EDT | 2023-08-18 | 9.15 | 9.15 | 9.25 | +0.85 | +10.24% | 269 | 2,213 | 41.63% |
| AMZN230915C00105000 | 2023-03-30 12:35PM EDT | 2023-09-15 | 10.10 | 10.00 | 10.10 | +0.95 | +10.38% | 62 | 6,381 | 41.11% |
| AMZN231020C00105000 | 2023-03-30 12:31PM EDT | 2023-10-20 | 11.20 | 11.00 | 11.35 | +1.05 | +10.34% | 260 | 2,009 | 41.54% |
| AMZN240119C00105000 | 2023-03-30 12:34PM EDT | 2024-01-19 | 13.92 | 13.75 | 13.90 | +0.92 | +7.08% | 86 | 35,747 | 41.55% |
| AMZN240315C00105000 | 2023-03-30 11:29AM EDT | 2024-03-15 | 15.73 | 15.45 | 15.60 | +1.18 | +8.11% | 6 | 1,008 | 42.39% |
| AMZN240621C00105000 | 2023-03-30 12:24PM EDT | 2024-06-21 | 18.16 | 17.60 | 17.90 | +1.34 | +7.97% | 56 | 4,532 | 42.65% |
| AMZN240920C00105000 | 2023-03-30 12:20PM EDT | 2024-09-20 | 19.79 | 19.05 | 20.05 | +1.05 | +5.60% | 23 | 745 | 43.31% |
| AMZN250117C00105000 | 2023-03-30 12:10PM EDT | 2025-01-17 | 22.40 | 21.45 | 22.20 | +1.40 | +6.67% | 23 | 2,046 | 43.24% |
| AMZN250620C00105000 | 2023-03-30 11:17AM EDT | 2025-06-20 | 24.92 | 24.10 | 25.00 | +1.97 | +8.58% | 1 | 324 | 43.70% |
| AMZN251219C00105000 | 2023-03-30 12:29PM EDT | 2025-12-19 | 27.72 | 27.05 | 27.70 | +1.37 | +5.20% | 209 | 413 | 43.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00105000 | 2023-03-30 12:37PM EDT | 2023-03-31 | 3.30 | 3.15 | 3.30 | -1.53 | -31.68% | 761 | 778 | 40.92% |
| AMZN230406P00105000 | 2023-03-30 12:37PM EDT | 2023-04-06 | 3.80 | 3.65 | 3.75 | -1.17 | -23.54% | 829 | 557 | 30.52% |
| AMZN230414P00105000 | 2023-03-30 11:59AM EDT | 2023-04-14 | 4.06 | 4.35 | 4.55 | -1.57 | -27.89% | 88 | 144 | 32.20% |
| AMZN230421P00105000 | 2023-03-30 12:37PM EDT | 2023-04-21 | 5.00 | 5.00 | 5.10 | -1.00 | -16.67% | 689 | 11,953 | 32.61% |
| AMZN230428P00105000 | 2023-03-30 11:36AM EDT | 2023-04-28 | 6.30 | 6.45 | 6.60 | -1.20 | -16.00% | 27 | 199 | 41.80% |
| AMZN230505P00105000 | 2023-03-30 11:07AM EDT | 2023-05-05 | 6.71 | 6.40 | 7.00 | -1.29 | -16.12% | 6 | 17 | 40.77% |
| AMZN230519P00105000 | 2023-03-30 12:38PM EDT | 2023-05-19 | 7.50 | 7.50 | 7.60 | -0.75 | -9.09% | 110 | 3,945 | 38.72% |
| AMZN230616P00105000 | 2023-03-30 12:34PM EDT | 2023-06-16 | 8.35 | 8.40 | 8.45 | -0.85 | -9.24% | 488 | 21,032 | 35.63% |
| AMZN230721P00105000 | 2023-03-30 12:07PM EDT | 2023-07-21 | 8.95 | 9.30 | 9.40 | -1.00 | -10.05% | 31 | 3,290 | 33.85% |
| AMZN230818P00105000 | 2023-03-30 11:33AM EDT | 2023-08-18 | 10.25 | 10.40 | 10.55 | -0.95 | -8.48% | 36 | 246 | 34.87% |
| AMZN230915P00105000 | 2023-03-30 10:47AM EDT | 2023-09-15 | 10.80 | 10.90 | 11.05 | -0.80 | -6.90% | 211 | 4,045 | 33.67% |
| AMZN231020P00105000 | 2023-03-30 11:00AM EDT | 2023-10-20 | 11.35 | 11.65 | 11.75 | -1.50 | -11.67% | 21 | 2,006 | 32.96% |
| AMZN240119P00105000 | 2023-03-30 11:35AM EDT | 2024-01-19 | 13.00 | 13.30 | 13.45 | -0.95 | -6.81% | 22 | 34,542 | 32.07% |
| AMZN240315P00105000 | 2023-03-30 11:29AM EDT | 2024-03-15 | 14.03 | 14.20 | 14.35 | -2.41 | -14.66% | 2 | 687 | 31.67% |
| AMZN240621P00105000 | 2023-03-30 11:46AM EDT | 2024-06-21 | 15.20 | 15.30 | 15.60 | -1.71 | -10.11% | 1 | 4,877 | 30.79% |
| AMZN240920P00105000 | 2023-03-27 10:19AM EDT | 2024-09-20 | 17.85 | 16.40 | 16.70 | 0.00 | - | 1 | 276 | 30.32% |
| AMZN250117P00105000 | 2023-03-30 12:19PM EDT | 2025-01-17 | 17.57 | 17.55 | 17.80 | -0.88 | -4.77% | 5 | 9,859 | 29.47% |
| AMZN250620P00105000 | 2023-03-30 11:40AM EDT | 2025-06-20 | 18.75 | 18.60 | 19.25 | -3.20 | -14.58% | 7 | 1,047 | 28.96% |
| AMZN251219P00105000 | 2023-03-29 1:55PM EDT | 2025-12-19 | 21.01 | 19.95 | 20.50 | 0.00 | - | 1 | 181 | 28.06% |
© 2023 Yahoo. Todos los derechos reservados.
