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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00125000 | 2023-03-24 12:12PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,824 | 59.38% |
| AMZN230406C00125000 | 2023-03-24 11:01AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 479 | 53.52% |
| AMZN230414C00125000 | 2023-03-24 3:28PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 63 | 877 | 44.73% |
| AMZN230421C00125000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 340 | 16,406 | 39.84% |
| AMZN230428C00125000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 0.21 | 0.19 | 0.23 | -0.05 | -19.23% | 69 | 469 | 44.04% |
| AMZN230519C00125000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 0.49 | 0.46 | 0.50 | -0.08 | -14.04% | 739 | 3,191 | 40.77% |
| AMZN230616C00125000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 0.87 | 0.85 | 0.91 | -0.16 | -15.53% | 105 | 39,602 | 38.53% |
| AMZN230721C00125000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 1.43 | 1.40 | 1.45 | -0.14 | -8.92% | 266 | 5,404 | 36.91% |
| AMZN230818C00125000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 2.22 | 2.23 | 2.29 | -0.18 | -7.50% | 242 | 700 | 38.53% |
| AMZN230915C00125000 | 2023-03-24 3:43PM EDT | 2023-09-15 | 2.80 | 2.73 | 2.82 | -0.09 | -3.11% | 44 | 5,448 | 38.06% |
| AMZN231020C00125000 | 2023-03-24 3:30PM EDT | 2023-10-20 | 3.48 | 3.40 | 3.50 | -0.37 | -9.61% | 86 | 2,075 | 37.76% |
| AMZN240119C00125000 | 2023-03-24 3:47PM EDT | 2024-01-19 | 5.40 | 5.35 | 5.50 | -0.30 | -5.26% | 455 | 17,322 | 38.31% |
| AMZN240315C00125000 | 2023-03-24 10:54AM EDT | 2024-03-15 | 6.52 | 6.60 | 6.85 | -0.18 | -2.69% | 10 | 2,017 | 39.08% |
| AMZN240621C00125000 | 2023-03-24 9:35AM EDT | 2024-06-21 | 8.40 | 8.50 | 8.90 | -0.40 | -4.55% | 20 | 6,141 | 39.65% |
| AMZN240920C00125000 | 2023-03-24 1:18PM EDT | 2024-09-20 | 10.10 | 10.15 | 10.50 | -0.90 | -8.18% | 41 | 997 | 39.68% |
| AMZN250117C00125000 | 2023-03-24 1:56PM EDT | 2025-01-17 | 11.95 | 12.10 | 12.60 | -0.70 | -5.53% | 16 | 6,181 | 40.02% |
| AMZN250620C00125000 | 2023-03-24 2:48PM EDT | 2025-06-20 | 14.80 | 14.65 | 15.15 | -0.72 | -4.64% | 23 | 852 | 40.45% |
| AMZN251219C00125000 | 2023-03-24 3:48PM EDT | 2025-12-19 | 17.50 | 17.05 | 17.95 | +0.05 | +0.29% | 14 | 356 | 40.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00125000 | 2023-02-27 11:36AM EDT | 2023-04-06 | 31.00 | 26.65 | 27.10 | 0.00 | - | - | 0 | 72.36% |
| AMZN230421P00125000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 27.25 | 26.60 | 27.15 | +0.55 | +2.06% | 103 | 54 | 51.17% |
| AMZN230519P00125000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 27.05 | 26.65 | 27.20 | +2.05 | +8.20% | 20 | 1 | 37.40% |
| AMZN230616P00125000 | 2023-03-24 3:31PM EDT | 2023-06-16 | 27.05 | 26.85 | 27.35 | +0.05 | +0.19% | 21 | 17,835 | 33.03% |
| AMZN230721P00125000 | 2023-03-21 1:34PM EDT | 2023-07-21 | 25.54 | 27.05 | 27.65 | 0.00 | - | 513 | 1,430 | 31.13% |
| AMZN230818P00125000 | 2023-03-24 3:20PM EDT | 2023-08-18 | 27.74 | 27.20 | 27.95 | +0.68 | +2.51% | 2 | 45 | 30.53% |
| AMZN230915P00125000 | 2023-03-23 3:51PM EDT | 2023-09-15 | 27.00 | 27.65 | 28.35 | 0.00 | - | 3 | 4,892 | 30.66% |
| AMZN231020P00125000 | 2023-03-24 3:09PM EDT | 2023-10-20 | 28.55 | 27.80 | 28.65 | +0.65 | +2.33% | 10 | 1,236 | 29.66% |
| AMZN240119P00125000 | 2023-03-20 11:02AM EDT | 2024-01-19 | 29.40 | 28.40 | 29.50 | 0.00 | - | 42 | 20,737 | 28.32% |
| AMZN240315P00125000 | 2023-03-10 3:25PM EDT | 2024-03-15 | 35.15 | 29.00 | 30.50 | 0.00 | - | 2 | 1,011 | 29.43% |
| AMZN240621P00125000 | 2023-03-22 2:08PM EDT | 2024-06-21 | 27.95 | 30.20 | 31.25 | 0.00 | - | 4 | 6,093 | 28.19% |
| AMZN240920P00125000 | 2023-03-23 10:01AM EDT | 2024-09-20 | 29.80 | 30.15 | 32.25 | 0.00 | - | 8 | 893 | 28.20% |
| AMZN250117P00125000 | 2023-03-23 2:45PM EDT | 2025-01-17 | 32.39 | 31.05 | 32.55 | 0.00 | - | 3 | 6,373 | 26.21% |
| AMZN250620P00125000 | 2023-03-06 12:31PM EDT | 2025-06-20 | 33.00 | 31.60 | 34.70 | 0.00 | - | 9 | 97 | 27.66% |
| AMZN251219P00125000 | 2023-03-20 2:10PM EDT | 2025-12-19 | 35.05 | 33.65 | 35.10 | 0.00 | - | 20 | 49 | 25.69% |
© 2023 Yahoo. Todos los derechos reservados.
