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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00120000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 130 | 2,740 | 51.56% |
| AMZN230406C00120000 | 2023-03-24 12:00PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,178 | 47.27% |
| AMZN230414C00120000 | 2023-03-24 3:20PM EDT | 2023-04-14 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 93 | 317 | 39.26% |
| AMZN230421C00120000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 1,900 | 23,938 | 37.89% |
| AMZN230428C00120000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 0.40 | 0.37 | 0.43 | -0.07 | -14.89% | 72 | 821 | 43.41% |
| AMZN230519C00120000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 0.81 | 0.81 | 0.83 | -0.13 | -13.83% | 1,365 | 11,854 | 40.41% |
| AMZN230616C00120000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 1.41 | 1.37 | 1.41 | -0.12 | -7.84% | 929 | 56,954 | 38.57% |
| AMZN230721C00120000 | 2023-03-24 3:13PM EDT | 2023-07-21 | 2.10 | 2.03 | 2.12 | -0.15 | -6.67% | 225 | 8,715 | 37.23% |
| AMZN230818C00120000 | 2023-03-24 3:58PM EDT | 2023-08-18 | 3.10 | 3.05 | 3.20 | -0.26 | -7.74% | 201 | 1,724 | 39.30% |
| AMZN230915C00120000 | 2023-03-24 3:51PM EDT | 2023-09-15 | 3.65 | 3.65 | 3.80 | -0.30 | -7.59% | 129 | 7,593 | 38.75% |
| AMZN231020C00120000 | 2023-03-24 3:57PM EDT | 2023-10-20 | 4.49 | 4.45 | 4.60 | -0.26 | -5.47% | 240 | 3,436 | 38.55% |
| AMZN240119C00120000 | 2023-03-24 3:50PM EDT | 2024-01-19 | 6.65 | 6.55 | 6.80 | -0.45 | -6.34% | 164 | 28,614 | 39.09% |
| AMZN240315C00120000 | 2023-03-24 3:51PM EDT | 2024-03-15 | 8.00 | 7.95 | 8.30 | -0.44 | -5.21% | 407 | 2,012 | 40.01% |
| AMZN240621C00120000 | 2023-03-24 3:45PM EDT | 2024-06-21 | 10.10 | 9.95 | 10.20 | -0.40 | -3.81% | 288 | 5,301 | 39.94% |
| AMZN240920C00120000 | 2023-03-24 3:39PM EDT | 2024-09-20 | 11.90 | 11.65 | 12.15 | -1.10 | -8.46% | 330 | 701 | 40.61% |
| AMZN250117C00120000 | 2023-03-24 2:50PM EDT | 2025-01-17 | 13.90 | 13.65 | 14.20 | -0.25 | -1.77% | 2 | 4,504 | 40.70% |
| AMZN250620C00120000 | 2023-03-24 11:28AM EDT | 2025-06-20 | 16.09 | 16.05 | 16.95 | -0.46 | -2.78% | 2 | 1,061 | 41.37% |
| AMZN251219C00120000 | 2023-03-24 11:46AM EDT | 2025-12-19 | 19.05 | 18.80 | 19.75 | -0.45 | -2.31% | 17 | 460 | 41.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00120000 | 2023-03-22 11:31AM EDT | 2023-03-31 | 19.34 | 21.45 | 22.15 | 0.00 | - | 10 | 10 | 88.48% |
| AMZN230406P00120000 | 2023-03-23 11:33AM EDT | 2023-04-06 | 19.55 | 21.65 | 22.05 | 0.00 | - | 3 | 1 | 59.67% |
| AMZN230421P00120000 | 2023-03-23 3:48PM EDT | 2023-04-21 | 21.10 | 21.65 | 22.15 | 0.00 | - | 18 | 85 | 44.29% |
| AMZN230519P00120000 | 2023-03-24 3:13PM EDT | 2023-05-19 | 22.40 | 21.85 | 22.50 | +0.68 | +3.13% | 18 | 347 | 37.62% |
| AMZN230616P00120000 | 2023-03-23 1:51PM EDT | 2023-06-16 | 21.05 | 22.25 | 22.75 | 0.00 | - | 7 | 17,147 | 33.57% |
| AMZN230721P00120000 | 2023-03-24 3:20PM EDT | 2023-07-21 | 22.89 | 22.60 | 23.10 | +2.19 | +10.58% | 11 | 6,215 | 31.09% |
| AMZN230818P00120000 | 2023-03-22 2:01PM EDT | 2023-08-18 | 20.87 | 23.10 | 23.65 | 0.00 | - | 10 | 646 | 31.53% |
| AMZN230915P00120000 | 2023-03-24 3:19PM EDT | 2023-09-15 | 23.71 | 23.40 | 24.15 | +0.01 | +0.04% | 1 | 6,721 | 31.57% |
| AMZN231020P00120000 | 2023-03-24 2:06PM EDT | 2023-10-20 | 24.53 | 23.55 | 24.30 | +1.93 | +8.54% | 14 | 2,217 | 29.52% |
| AMZN240119P00120000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 25.05 | 24.70 | 25.70 | +0.23 | +0.93% | 53 | 51,727 | 29.68% |
| AMZN240315P00120000 | 2023-03-17 2:00PM EDT | 2024-03-15 | 25.30 | 25.75 | 26.70 | 0.00 | - | 2 | 1,032 | 30.29% |
| AMZN240621P00120000 | 2023-03-23 11:42AM EDT | 2024-06-21 | 25.30 | 26.60 | 27.60 | 0.00 | - | 1 | 7,728 | 29.15% |
| AMZN240920P00120000 | 2023-03-14 11:07AM EDT | 2024-09-20 | 29.40 | 27.30 | 28.50 | 0.00 | - | 1 | 1,287 | 28.68% |
| AMZN250117P00120000 | 2023-03-23 2:45PM EDT | 2025-01-17 | 28.91 | 27.80 | 29.35 | 0.00 | - | 73 | 5,475 | 27.71% |
| AMZN250620P00120000 | 2023-03-23 1:35PM EDT | 2025-06-20 | 28.65 | 29.55 | 30.30 | 0.00 | - | 51 | 307 | 26.69% |
| AMZN251219P00120000 | 2023-03-22 11:55AM EDT | 2025-12-19 | 28.89 | 30.25 | 31.75 | 0.00 | - | 10 | 84 | 26.47% |
© 2023 Yahoo. Todos los derechos reservados.
