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:130.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00130000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.91 | 0.90 | 0.94 | +0.03 | +3.41% | 22,416 | 16,473 | 31.47% |
| AMZN231013C00130000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 1.73 | 1.74 | 1.81 | +0.06 | +3.59% | 3,074 | 2,456 | 31.36% |
| AMZN231020C00130000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 2.48 | 2.50 | 2.56 | +0.15 | +6.44% | 6,597 | 34,232 | 31.90% |
| AMZN231027C00130000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 4.11 | 4.05 | 4.20 | +0.39 | +10.48% | 910 | 1,807 | 39.60% |
| AMZN231103C00130000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 5.19 | 5.10 | 5.25 | +0.24 | +4.85% | 655 | 1,164 | 42.13% |
| AMZN231110C00130000 | 2023-09-28 3:44PM EDT | 2023-11-10 | 5.30 | 5.10 | 5.35 | +5.30 | - | 22 | - | 38.95% |
| AMZN231117C00130000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 5.97 | 6.00 | 6.10 | +0.32 | +5.66% | 1,371 | 20,452 | 40.10% |
| AMZN231215C00130000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 7.50 | 7.40 | 7.55 | +0.40 | +5.63% | 598 | 11,440 | 38.14% |
| AMZN240119C00130000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 9.10 | 9.00 | 9.10 | +0.52 | +6.06% | 541 | 22,874 | 37.10% |
| AMZN240216C00130000 | 2023-09-29 3:59PM EDT | 2024-02-16 | 11.00 | 10.95 | 11.10 | +0.49 | +4.66% | 188 | 3,228 | 39.55% |
| AMZN240315C00130000 | 2023-09-29 3:08PM EDT | 2024-03-15 | 12.05 | 12.00 | 12.15 | +0.48 | +4.15% | 127 | 5,395 | 39.14% |
| AMZN240419C00130000 | 2023-09-29 3:41PM EDT | 2024-04-19 | 13.47 | 13.20 | 13.40 | +0.72 | +5.65% | 21 | 1,698 | 38.90% |
| AMZN240621C00130000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 15.80 | 15.75 | 16.00 | +0.49 | +3.20% | 43 | 8,020 | 40.01% |
| AMZN240920C00130000 | 2023-09-29 12:47PM EDT | 2024-09-20 | 19.10 | 18.75 | 19.15 | +0.90 | +4.95% | 12 | 5,033 | 40.85% |
| AMZN250117C00130000 | 2023-09-29 3:43PM EDT | 2025-01-17 | 22.68 | 22.35 | 22.60 | +0.93 | +4.28% | 164 | 18,971 | 41.41% |
| AMZN250620C00130000 | 2023-09-29 2:55PM EDT | 2025-06-20 | 26.75 | 26.40 | 26.85 | +0.85 | +3.28% | 32 | 2,053 | 42.52% |
| AMZN251219C00130000 | 2023-09-29 1:51PM EDT | 2025-12-19 | 30.58 | 30.45 | 31.10 | +0.48 | +1.59% | 8 | 1,963 | 43.26% |
| AMZN260116C00130000 | 2023-09-29 3:38PM EDT | 2026-01-16 | 31.35 | 30.90 | 31.70 | +0.65 | +2.12% | 104 | 1,912 | 43.35% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00130000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 3.64 | 3.55 | 3.70 | -1.11 | -23.37% | 3,375 | 2,468 | 29.30% |
| AMZN231013P00130000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 4.25 | 4.30 | 4.50 | -1.10 | -20.56% | 267 | 943 | 29.25% |
| AMZN231020P00130000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 5.02 | 4.90 | 5.05 | -0.88 | -14.92% | 921 | 29,192 | 28.49% |
| AMZN231027P00130000 | 2023-09-29 3:39PM EDT | 2023-10-27 | 6.25 | 6.35 | 6.55 | -0.75 | -10.71% | 99 | 769 | 35.71% |
| AMZN231103P00130000 | 2023-09-29 2:37PM EDT | 2023-11-03 | 7.65 | 7.25 | 7.45 | -0.43 | -5.32% | 19 | 355 | 37.71% |
| AMZN231110P00130000 | 2023-09-28 2:25PM EDT | 2023-11-10 | 8.35 | 8.35 | 8.55 | +8.35 | - | 1 | - | 40.86% |
| AMZN231117P00130000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 7.91 | 7.90 | 8.05 | -0.82 | -9.39% | 1,395 | 31,882 | 35.02% |
| AMZN231215P00130000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 8.55 | 8.85 | 9.00 | -1.05 | -10.94% | 1,912 | 8,214 | 31.96% |
| AMZN240119P00130000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 10.00 | 9.80 | 9.90 | -0.45 | -4.31% | 966 | 22,881 | 29.68% |
| AMZN240216P00130000 | 2023-09-29 2:59PM EDT | 2024-02-16 | 11.10 | 11.15 | 11.30 | -0.80 | -6.72% | 205 | 4,115 | 31.00% |
| AMZN240315P00130000 | 2023-09-29 2:56PM EDT | 2024-03-15 | 11.75 | 11.65 | 11.85 | -0.75 | -6.00% | 57 | 6,908 | 29.88% |
| AMZN240419P00130000 | 2023-09-29 1:21PM EDT | 2024-04-19 | 12.70 | 12.35 | 12.50 | -0.50 | -3.79% | 339 | 3,560 | 28.90% |
| AMZN240621P00130000 | 2023-09-29 3:52PM EDT | 2024-06-21 | 13.51 | 13.65 | 14.00 | -0.84 | -5.85% | 57 | 12,925 | 28.71% |
| AMZN240920P00130000 | 2023-09-29 9:33AM EDT | 2024-09-20 | 14.95 | 15.20 | 15.60 | -0.98 | -6.15% | 2 | 5,859 | 27.97% |
| AMZN250117P00130000 | 2023-09-29 3:43PM EDT | 2025-01-17 | 17.00 | 16.90 | 17.30 | -0.45 | -2.58% | 16 | 16,492 | 27.16% |
| AMZN250620P00130000 | 2023-09-27 2:18PM EDT | 2025-06-20 | 19.75 | 18.50 | 19.15 | 0.00 | - | 205 | 1,722 | 26.40% |
| AMZN251219P00130000 | 2023-09-29 11:20AM EDT | 2025-12-19 | 20.30 | 20.20 | 21.00 | -1.45 | -6.67% | 4 | 931 | 25.72% |
| AMZN260116P00130000 | 2023-09-28 11:12AM EDT | 2026-01-16 | 21.69 | 20.25 | 21.20 | 0.00 | - | 1 | 440 | 25.55% |
© 2023 Yahoo. Todos los derechos reservados.
