U.S. markets closed
F S&P 500
4,323.75 -0.50 (-0.01%) F Dow Jones
33,625.00 -13.00 (-0.04%) F Nasdaq
14,981.75 -3.00 (-0.02%) E-mini Russell 2000 Index Futur
1,770.90 -0.50 (-0.03%) Petróleo
87.89 -0.93 (-1.05%) Oro
1,838.90 -8.30 (-0.45%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00110000 | 2023-10-02 3:20PM EDT | 2023-10-06 | 19.05 | 19.35 | 19.70 | +1.70 | +9.80% | 4 | 0 | 75.00% |
| AMZN231013C00110000 | 2023-10-02 3:20PM EDT | 2023-10-13 | 19.13 | 19.45 | 20.00 | +1.38 | +7.77% | 3 | 0 | 57.91% |
| AMZN231020C00110000 | 2023-10-02 3:20PM EDT | 2023-10-20 | 19.45 | 19.50 | 20.40 | +1.70 | +9.58% | 123 | 0 | 51.90% |
| AMZN231027C00110000 | 2023-10-02 10:01AM EDT | 2023-10-27 | 19.73 | 19.85 | 20.65 | +1.93 | +10.84% | 1 | 0 | 56.27% |
| AMZN231103C00110000 | 2023-10-02 3:12PM EDT | 2023-11-03 | 20.35 | 20.30 | 21.55 | +1.35 | +7.11% | 5 | 0 | 53.20% |
| AMZN231117C00110000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 21.50 | 21.35 | 21.55 | +2.30 | +11.98% | 80 | 0 | 50.32% |
| AMZN231215C00110000 | 2023-10-02 1:03PM EDT | 2023-12-15 | 22.18 | 22.50 | 22.80 | +0.83 | +3.89% | 14 | 0 | 47.93% |
| AMZN240119C00110000 | 2023-10-02 3:53PM EDT | 2024-01-19 | 23.65 | 23.85 | 24.00 | +1.10 | +4.88% | 201 | 0 | 45.44% |
| AMZN240216C00110000 | 2023-10-02 3:29PM EDT | 2024-02-16 | 25.10 | 25.30 | 25.50 | +2.58 | +11.46% | 29 | 0 | 46.78% |
| AMZN240315C00110000 | 2023-10-02 2:03PM EDT | 2024-03-15 | 25.95 | 26.25 | 26.45 | +1.13 | +4.55% | 47 | 0 | 46.11% |
| AMZN240419C00110000 | 2023-10-02 12:46PM EDT | 2024-04-19 | 27.10 | 27.35 | 27.65 | +2.45 | +9.94% | 24 | 0 | 45.79% |
| AMZN240621C00110000 | 2023-10-02 2:22PM EDT | 2024-06-21 | 29.25 | 29.55 | 29.80 | +1.15 | +4.09% | 5 | 0 | 45.91% |
| AMZN240920C00110000 | 2023-10-02 12:22PM EDT | 2024-09-20 | 32.05 | 32.25 | 32.60 | +1.95 | +6.48% | 16 | 0 | 46.15% |
| AMZN250117C00110000 | 2023-10-02 2:28PM EDT | 2025-01-17 | 35.16 | 35.55 | 35.85 | +1.50 | +4.46% | 45 | 0 | 46.45% |
| AMZN250620C00110000 | 2023-10-02 12:04PM EDT | 2025-06-20 | 39.10 | 39.15 | 39.60 | +1.25 | +3.30% | 2 | 0 | 46.87% |
| AMZN251219C00110000 | 2023-09-28 10:37AM EDT | 2025-12-19 | 38.75 | 42.95 | 43.55 | 0.00 | - | 5 | 3,850 | 47.32% |
| AMZN260116C00110000 | 2023-09-29 3:55PM EDT | 2026-01-16 | 41.60 | 43.40 | 43.95 | 0.00 | - | 2 | 0 | 47.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00110000 | 2023-10-02 2:05PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 251 | 0 | 56.25% |
| AMZN231013P00110000 | 2023-10-02 1:27PM EDT | 2023-10-13 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 724 | 0 | 44.73% |
| AMZN231020P00110000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 640 | 0 | 41.02% |
| AMZN231027P00110000 | 2023-10-02 3:58PM EDT | 2023-10-27 | 0.46 | 0.46 | 0.50 | -0.27 | -36.99% | 72 | 740 | 44.29% |
| AMZN231103P00110000 | 2023-10-02 3:54PM EDT | 2023-11-03 | 0.90 | 0.84 | 0.88 | -0.28 | -23.73% | 405 | 0 | 45.44% |
| AMZN231110P00110000 | 2023-10-02 1:52PM EDT | 2023-11-10 | 1.10 | 0.95 | 1.13 | -0.20 | -15.38% | 38 | 49 | 44.34% |
| AMZN231117P00110000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 1.21 | 1.20 | 1.22 | -0.32 | -20.92% | 924 | 11,703 | 41.82% |
| AMZN231215P00110000 | 2023-10-02 3:04PM EDT | 2023-12-15 | 1.98 | 1.83 | 1.86 | -0.24 | -10.81% | 88 | 0 | 38.01% |
| AMZN240119P00110000 | 2023-10-02 2:32PM EDT | 2024-01-19 | 2.69 | 2.54 | 2.57 | -0.33 | -10.93% | 144 | 25,539 | 35.41% |
| AMZN240216P00110000 | 2023-10-02 3:21PM EDT | 2024-02-16 | 3.60 | 3.45 | 3.55 | -0.40 | -10.00% | 82 | 0 | 36.19% |
| AMZN240315P00110000 | 2023-10-02 1:16PM EDT | 2024-03-15 | 4.15 | 3.90 | 4.00 | -0.20 | -4.60% | 27 | 0 | 34.80% |
| AMZN240419P00110000 | 2023-09-29 10:25AM EDT | 2024-04-19 | 4.75 | 4.45 | 4.55 | 0.00 | - | 14 | 0 | 33.59% |
| AMZN240621P00110000 | 2023-10-02 1:53PM EDT | 2024-06-21 | 5.81 | 5.60 | 5.75 | -0.48 | -7.63% | 51 | 0 | 32.92% |
| AMZN240920P00110000 | 2023-10-02 2:19PM EDT | 2024-09-20 | 7.10 | 6.90 | 7.05 | -0.35 | -4.70% | 7 | 0 | 31.64% |
| AMZN250117P00110000 | 2023-10-02 3:48PM EDT | 2025-01-17 | 8.66 | 8.50 | 8.60 | -0.34 | -3.78% | 344 | 0 | 30.65% |
| AMZN250620P00110000 | 2023-10-02 1:07PM EDT | 2025-06-20 | 10.40 | 10.05 | 10.45 | -0.55 | -5.02% | 21 | 0 | 29.95% |
| AMZN251219P00110000 | 2023-09-29 11:17AM EDT | 2025-12-19 | 12.14 | 11.55 | 12.05 | 0.00 | - | 30 | 0 | 28.87% |
| AMZN260116P00110000 | 2023-10-02 1:53PM EDT | 2026-01-16 | 12.10 | 11.80 | 12.20 | -0.75 | -5.84% | 3 | 0 | 28.61% |
© 2023 Yahoo. Todos los derechos reservados.
