Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:115.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00115000 | 2023-12-08 3:41PM EST | 2023-12-15 | 32.52 | 32.20 | 32.80 | +0.95 | +3.01% | 89 | 7,655 | 82.81% |
| AMZN231222C00115000 | 2023-12-08 2:44PM EST | 2023-12-22 | 32.92 | 32.25 | 33.10 | +0.67 | +2.08% | 6 | 128 | 70.41% |
| AMZN231229C00115000 | 2023-12-08 1:12PM EST | 2023-12-29 | 32.55 | 32.40 | 33.15 | +2.13 | +7.00% | 1 | 16 | 61.13% |
| AMZN240105C00115000 | 2023-12-05 9:41AM EST | 2024-01-05 | 30.50 | 32.40 | 33.20 | 0.00 | - | - | 0 | 53.66% |
| AMZN240112C00115000 | 2023-12-08 3:00PM EST | 2024-01-12 | 33.48 | 32.45 | 33.60 | +0.98 | +3.02% | 1 | 2 | 52.95% |
| AMZN240119C00115000 | 2023-12-08 3:55PM EST | 2024-01-19 | 33.22 | 32.85 | 33.55 | +0.90 | +2.78% | 40 | 41,164 | 51.27% |
| AMZN240216C00115000 | 2023-12-08 3:30PM EST | 2024-02-16 | 34.37 | 34.00 | 34.60 | +0.57 | +1.69% | 1 | 1,681 | 50.49% |
| AMZN240315C00115000 | 2023-12-08 2:24PM EST | 2024-03-15 | 35.13 | 34.95 | 35.25 | +0.56 | +1.62% | 23 | 27,652 | 48.83% |
| AMZN240419C00115000 | 2023-12-07 11:16AM EST | 2024-04-19 | 35.40 | 36.05 | 36.35 | 0.00 | - | 1 | 1,582 | 47.33% |
| AMZN240621C00115000 | 2023-12-08 12:17PM EST | 2024-06-21 | 38.34 | 38.35 | 38.50 | +0.77 | +2.05% | 28 | 6,248 | 46.81% |
| AMZN240719C00115000 | 2023-12-08 12:39PM EST | 2024-07-19 | 39.29 | 39.10 | 39.40 | +0.30 | +0.77% | 12 | 16 | 46.66% |
| AMZN240920C00115000 | 2023-12-08 3:42PM EST | 2024-09-20 | 41.20 | 41.20 | 41.45 | +0.17 | +0.41% | 1 | 690 | 46.78% |
| AMZN250117C00115000 | 2023-12-07 9:40AM EST | 2025-01-17 | 44.20 | 44.65 | 44.85 | 0.00 | - | 1 | 3,310 | 46.73% |
| AMZN250620C00115000 | 2023-12-05 12:59PM EST | 2025-06-20 | 47.68 | 48.65 | 48.90 | 0.00 | - | 8 | 875 | 47.05% |
| AMZN250919C00115000 | 2023-11-15 2:27PM EST | 2025-09-19 | 48.19 | 50.70 | 51.15 | 0.00 | - | 1 | 16 | 47.33% |
| AMZN251219C00115000 | 2023-12-05 3:02PM EST | 2025-12-19 | 52.48 | 52.70 | 53.05 | 0.00 | - | 4 | 686 | 47.24% |
| AMZN260116C00115000 | 2023-12-08 3:25PM EST | 2026-01-16 | 53.30 | 53.15 | 53.45 | +1.43 | +2.76% | 3 | 164 | 46.98% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00115000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,026 | 25,652 | 60.94% |
| AMZN231222P00115000 | 2023-12-08 3:14PM EST | 2023-12-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,947 | 364 | 50.39% |
| AMZN231229P00115000 | 2023-12-08 12:52PM EST | 2023-12-29 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 324 | 43.56% |
| AMZN240105P00115000 | 2023-12-08 12:48PM EST | 2024-01-05 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 117 | 39.84% |
| AMZN240112P00115000 | 2023-12-08 1:57PM EST | 2024-01-12 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 3 | 16 | 38.18% |
| AMZN240119P00115000 | 2023-12-08 3:32PM EST | 2024-01-19 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 165 | 55,286 | 35.35% |
| AMZN240216P00115000 | 2023-12-08 3:51PM EST | 2024-02-16 | 0.59 | 0.58 | 0.60 | -0.08 | -11.94% | 164 | 9,692 | 37.40% |
| AMZN240315P00115000 | 2023-12-08 2:41PM EST | 2024-03-15 | 0.93 | 0.93 | 0.95 | -0.08 | -7.92% | 363 | 10,669 | 35.25% |
| AMZN240419P00115000 | 2023-12-08 2:29PM EST | 2024-04-19 | 1.42 | 1.39 | 1.43 | -0.08 | -5.33% | 35 | 10,714 | 33.78% |
| AMZN240621P00115000 | 2023-12-08 2:31PM EST | 2024-06-21 | 2.60 | 2.57 | 2.63 | -0.11 | -4.06% | 307 | 14,926 | 33.67% |
| AMZN240719P00115000 | 2023-12-08 3:57PM EST | 2024-07-19 | 2.92 | 2.90 | 2.98 | -0.09 | -2.99% | 265 | 159 | 32.91% |
| AMZN240920P00115000 | 2023-12-08 12:43PM EST | 2024-09-20 | 4.00 | 3.95 | 4.10 | -0.20 | -4.76% | 25 | 8,367 | 32.78% |
| AMZN250117P00115000 | 2023-12-08 1:41PM EST | 2025-01-17 | 5.72 | 5.65 | 5.80 | -0.18 | -3.05% | 19 | 15,739 | 31.87% |
| AMZN250620P00115000 | 2023-12-07 2:10PM EST | 2025-06-20 | 7.65 | 7.65 | 7.85 | -0.27 | -3.41% | 200 | 2,215 | 31.24% |
| AMZN250919P00115000 | 2023-11-27 11:42AM EST | 2025-09-19 | 8.57 | 8.60 | 8.95 | 0.00 | - | 20 | 24 | 30.94% |
| AMZN251219P00115000 | 2023-12-08 11:17AM EST | 2025-12-19 | 10.00 | 9.55 | 9.95 | +0.15 | +1.52% | 2 | 10,680 | 30.62% |
| AMZN260116P00115000 | 2023-12-06 3:52PM EST | 2026-01-16 | 9.90 | 9.80 | 10.10 | -0.65 | -6.16% | 1 | 1,706 | 30.30% |
© 2023 Yahoo. Todos los derechos reservados.