U.S. markets open in 13 minutes
F S&P 500
4,411.00 -36.00 (-0.81%) F Dow Jones
34,561.00 -168.00 (-0.48%) F Nasdaq
14,962.00 -190.00 (-1.25%) E-mini Russell 2000 Index Futur
1,813.50 -12.80 (-0.70%) Petróleo
90.30 +0.64 (+0.71%) Oro
1,936.40 -30.70 (-1.56%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:120.00
Llamadaspor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00120000 | 2023-09-20 3:56PM EDT | 2023-09-22 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 0.00% |
| AMZN230929C00120000 | 2023-09-20 2:27PM EDT | 2023-09-29 | 17.30 | 0.00 | 0.00 | 0.00 | - | 40 | 379 | 0.00% |
| AMZN231006C00120000 | 2023-09-20 3:58PM EDT | 2023-10-06 | 15.90 | 0.00 | 0.00 | 0.00 | - | 86 | 310 | 0.00% |
| AMZN231013C00120000 | 2023-09-20 12:39PM EDT | 2023-10-13 | 17.89 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN231020C00120000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 322 | 28,031 | 0.00% |
| AMZN231027C00120000 | 2023-09-19 11:35AM EDT | 2023-10-27 | 17.73 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| AMZN231117C00120000 | 2023-09-20 3:58PM EDT | 2023-11-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 82 | 143,888 | 0.00% |
| AMZN231215C00120000 | 2023-09-20 3:17PM EDT | 2023-12-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 80 | 1,550 | 0.00% |
| AMZN240119C00120000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 132 | 28,778 | 0.00% |
| AMZN240216C00120000 | 2023-09-20 3:37PM EDT | 2024-02-16 | 22.92 | 0.00 | 0.00 | 0.00 | - | 4 | 1,054 | 0.00% |
| AMZN240315C00120000 | 2023-09-20 3:59PM EDT | 2024-03-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 198 | 5,197 | 0.00% |
| AMZN240419C00120000 | 2023-09-20 3:43PM EDT | 2024-04-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 28 | 810 | 0.00% |
| AMZN240621C00120000 | 2023-09-20 3:48PM EDT | 2024-06-21 | 27.47 | 0.00 | 0.00 | 0.00 | - | 31 | 5,754 | 0.00% |
| AMZN240920C00120000 | 2023-09-19 3:53PM EDT | 2024-09-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,082 | 0.00% |
| AMZN250117C00120000 | 2023-09-20 10:41AM EDT | 2025-01-17 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4,502 | 0.00% |
| AMZN250620C00120000 | 2023-09-20 1:16PM EDT | 2025-06-20 | 39.13 | 0.00 | 0.00 | 0.00 | - | 11 | 1,333 | 0.00% |
| AMZN251219C00120000 | 2023-09-20 3:41PM EDT | 2025-12-19 | 41.90 | 0.00 | 0.00 | 0.00 | - | 12 | 2,245 | 0.00% |
| AMZN260116C00120000 | 2023-09-20 3:58PM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 0.00% |
Ponepor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00120000 | 2023-09-20 3:57PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 957 | 50.00% |
| AMZN230929P00120000 | 2023-09-20 3:45PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 230 | 6,001 | 12.50% |
| AMZN231006P00120000 | 2023-09-20 3:51PM EDT | 2023-10-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 965 | 12.50% |
| AMZN231013P00120000 | 2023-09-20 3:58PM EDT | 2023-10-13 | 0.30 | 0.00 | 0.00 | 0.00 | - | 175 | 537 | 12.50% |
| AMZN231020P00120000 | 2023-09-20 3:59PM EDT | 2023-10-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,200 | 42,888 | 12.50% |
| AMZN231027P00120000 | 2023-09-20 3:57PM EDT | 2023-10-27 | 0.97 | 0.00 | 0.00 | 0.00 | - | 94 | 558 | 6.25% |
| AMZN231117P00120000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,470 | 23,090 | 6.25% |
| AMZN231215P00120000 | 2023-09-20 3:59PM EDT | 2023-12-15 | 2.64 | 0.00 | 0.00 | 0.00 | - | 124 | 9,395 | 6.25% |
| AMZN240119P00120000 | 2023-09-20 2:30PM EDT | 2024-01-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 249 | 53,150 | 6.25% |
| AMZN240216P00120000 | 2023-09-20 3:23PM EDT | 2024-02-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 54 | 2,162 | 3.13% |
| AMZN240315P00120000 | 2023-09-20 3:52PM EDT | 2024-03-15 | 4.96 | 0.00 | 0.00 | 0.00 | - | 10 | 6,967 | 3.13% |
| AMZN240419P00120000 | 2023-09-20 3:55PM EDT | 2024-04-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36 | 942 | 3.13% |
| AMZN240621P00120000 | 2023-09-20 3:57PM EDT | 2024-06-21 | 6.91 | 0.00 | 0.00 | 0.00 | - | 19 | 28,754 | 3.13% |
| AMZN240920P00120000 | 2023-09-20 2:37PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 127 | 3,441 | 3.13% |
| AMZN250117P00120000 | 2023-09-20 3:57PM EDT | 2025-01-17 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1,700 | 9,039 | 3.13% |
| AMZN250620P00120000 | 2023-09-20 1:44PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 824 | 1.56% |
| AMZN251219P00120000 | 2023-09-20 1:30PM EDT | 2025-12-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 204 | 1,967 | 1.56% |
© 2023 Yahoo. Todos los derechos reservados.
