U.S. markets open in 4 hours 25 minutes
F S&P 500
4,315.00 +1.50 (+0.03%) F Dow Jones
33,780.00 -11.00 (-0.03%) F Nasdaq
14,733.75 -5.25 (-0.04%) E-mini Russell 2000 Index Futur
1,792.20 -0.80 (-0.04%) Petróleo
93.84 +0.16 (+0.17%) Oro
1,891.90 +1.00 (+0.05%)
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:125.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00125000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21,155 | 0 | 0.00% |
| AMZN231006C00125000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5,265 | 0 | 0.00% |
| AMZN231013C00125000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 4.21 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| AMZN231020C00125000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2,171 | 0 | 0.00% |
| AMZN231027C00125000 | 2023-09-27 3:45PM EDT | 2023-10-27 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 0.00% |
| AMZN231103C00125000 | 2023-09-27 3:44PM EDT | 2023-11-03 | 7.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMZN231117C00125000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8,309 | 0 | 0.00% |
| AMZN231215C00125000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| AMZN240119C00125000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 0.00% |
| AMZN240216C00125000 | 2023-09-27 3:36PM EDT | 2024-02-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AMZN240315C00125000 | 2023-09-27 3:29PM EDT | 2024-03-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMZN240419C00125000 | 2023-09-27 3:42PM EDT | 2024-04-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| AMZN240621C00125000 | 2023-09-27 3:55PM EDT | 2024-06-21 | 17.94 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| AMZN240920C00125000 | 2023-09-27 2:46PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| AMZN250117C00125000 | 2023-09-27 3:53PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN250620C00125000 | 2023-09-27 3:40PM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN251219C00125000 | 2023-09-27 2:37PM EDT | 2025-12-19 | 32.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN260116C00125000 | 2023-09-27 3:56PM EDT | 2026-01-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00125000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 1.02 | 0.00 | 0.00 | 0.00 | - | 48,421 | 0 | 3.13% |
| AMZN231006P00125000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6,279 | 0 | 1.56% |
| AMZN231013P00125000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 3.00 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.78% |
| AMZN231020P00125000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,765 | 0 | 0.78% |
| AMZN231027P00125000 | 2023-09-27 3:51PM EDT | 2023-10-27 | 4.78 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.78% |
| AMZN231103P00125000 | 2023-09-27 2:48PM EDT | 2023-11-03 | 5.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| AMZN231117P00125000 | 2023-09-27 3:58PM EDT | 2023-11-17 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 0.78% |
| AMZN231215P00125000 | 2023-09-27 3:55PM EDT | 2023-12-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 0.39% |
| AMZN240119P00125000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 0.39% |
| AMZN240216P00125000 | 2023-09-27 3:07PM EDT | 2024-02-16 | 9.18 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.39% |
| AMZN240315P00125000 | 2023-09-27 3:59PM EDT | 2024-03-15 | 10.08 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.39% |
| AMZN240419P00125000 | 2023-09-27 2:44PM EDT | 2024-04-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.39% |
| AMZN240621P00125000 | 2023-09-27 3:19PM EDT | 2024-06-21 | 11.89 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.20% |
| AMZN240920P00125000 | 2023-09-27 3:57PM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.20% |
| AMZN250117P00125000 | 2023-09-27 3:39PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| AMZN250620P00125000 | 2023-09-27 1:41PM EDT | 2025-06-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMZN251219P00125000 | 2023-09-27 1:13PM EDT | 2025-12-19 | 18.99 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| AMZN260116P00125000 | 2023-09-27 3:56PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
© 2023 Yahoo. Todos los derechos reservados.
