Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Golpe:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00130000 | 2023-03-22 2:20PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 756 | 112.50% |
| AMZN230406C00130000 | 2023-03-30 10:35AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 238 | 56.25% |
| AMZN230414C00130000 | 2023-03-30 9:44AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,072 | 46.48% |
| AMZN230421C00130000 | 2023-03-30 1:30PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 27,811 | 40.63% |
| AMZN230428C00130000 | 2023-03-30 1:25PM EDT | 2023-04-28 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 506 | 378 | 43.16% |
| AMZN230505C00130000 | 2023-03-30 1:50PM EDT | 2023-05-05 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 140 | 9 | 41.50% |
| AMZN230519C00130000 | 2023-03-30 1:39PM EDT | 2023-05-19 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 38 | 8,720 | 38.82% |
| AMZN230616C00130000 | 2023-03-30 1:43PM EDT | 2023-06-16 | 0.61 | 0.59 | 0.62 | +0.08 | +15.09% | 794 | 28,712 | 36.40% |
| AMZN230721C00130000 | 2023-03-30 1:02PM EDT | 2023-07-21 | 1.18 | 1.07 | 1.10 | +0.21 | +21.65% | 165 | 11,414 | 35.03% |
| AMZN230818C00130000 | 2023-03-30 1:19PM EDT | 2023-08-18 | 1.96 | 1.87 | 1.91 | +0.25 | +14.62% | 108 | 832 | 36.99% |
| AMZN230915C00130000 | 2023-03-30 1:17PM EDT | 2023-09-15 | 2.48 | 2.34 | 2.37 | +0.36 | +16.98% | 70 | 6,088 | 36.34% |
| AMZN231020C00130000 | 2023-03-30 1:50PM EDT | 2023-10-20 | 3.00 | 3.00 | 3.00 | +0.24 | +8.70% | 42 | 8,059 | 36.01% |
| AMZN240119C00130000 | 2023-03-30 1:37PM EDT | 2024-01-19 | 4.95 | 4.90 | 5.00 | +0.30 | +6.45% | 360 | 19,042 | 36.87% |
| AMZN240315C00130000 | 2023-03-30 1:34PM EDT | 2024-03-15 | 6.42 | 6.15 | 6.35 | +0.47 | +7.90% | 266 | 2,193 | 37.71% |
| AMZN240621C00130000 | 2023-03-30 1:02PM EDT | 2024-06-21 | 8.53 | 8.10 | 8.45 | +0.84 | +10.92% | 428 | 6,919 | 38.46% |
| AMZN240920C00130000 | 2023-03-30 1:45PM EDT | 2024-09-20 | 10.05 | 9.95 | 10.25 | +0.68 | +7.26% | 17 | 2,677 | 38.93% |
| AMZN250117C00130000 | 2023-03-30 1:45PM EDT | 2025-01-17 | 12.15 | 11.95 | 12.30 | +0.60 | +5.19% | 24 | 4,792 | 39.12% |
| AMZN250620C00130000 | 2023-03-30 12:20PM EDT | 2025-06-20 | 15.44 | 14.65 | 15.15 | +1.24 | +8.73% | 5 | 1,440 | 40.00% |
| AMZN251219C00130000 | 2023-03-30 12:02PM EDT | 2025-12-19 | 18.30 | 17.35 | 18.10 | +1.30 | +7.65% | 56 | 211 | 40.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00130000 | 2023-03-27 3:37PM EDT | 2023-03-31 | 31.81 | 28.75 | 28.90 | 0.00 | - | 10 | 0 | 198.05% |
| AMZN230406P00130000 | 2023-03-03 10:36AM EDT | 2023-04-06 | 37.05 | 28.75 | 28.85 | 0.00 | - | 4 | 0 | 97.46% |
| AMZN230421P00130000 | 2023-03-30 9:37AM EDT | 2023-04-21 | 28.90 | 28.65 | 28.85 | -1.65 | -5.40% | 5 | 2 | 55.47% |
| AMZN230428P00130000 | 2023-03-16 11:10AM EDT | 2023-04-28 | 30.39 | 28.65 | 28.95 | 0.00 | - | - | 0 | 50.34% |
| AMZN230519P00130000 | 2023-03-29 3:06PM EDT | 2023-05-19 | 30.00 | 28.65 | 28.85 | 0.00 | - | 63 | 16 | 39.84% |
| AMZN230616P00130000 | 2023-03-30 11:59AM EDT | 2023-06-16 | 27.66 | 28.70 | 28.95 | -2.13 | -7.15% | 35 | 3,285 | 33.77% |
| AMZN230721P00130000 | 2023-03-30 10:47AM EDT | 2023-07-21 | 28.00 | 28.80 | 29.10 | -2.25 | -7.44% | 5 | 57 | 30.01% |
| AMZN230818P00130000 | 2023-03-16 3:14PM EDT | 2023-08-18 | 30.37 | 29.15 | 29.40 | 0.00 | - | 40 | 50 | 29.71% |
| AMZN230915P00130000 | 2023-03-28 1:35PM EDT | 2023-09-15 | 28.00 | 29.20 | 29.60 | -5.28 | -15.87% | 6 | 3,659 | 28.66% |
| AMZN231020P00130000 | 2023-03-24 2:06PM EDT | 2023-10-20 | 33.06 | 29.45 | 29.70 | 0.00 | - | 14 | 1,463 | 26.75% |
| AMZN240119P00130000 | 2023-03-30 10:06AM EDT | 2024-01-19 | 30.15 | 30.10 | 30.65 | -1.69 | -5.31% | 10 | 11,090 | 26.64% |
| AMZN240315P00130000 | 2023-03-22 9:30AM EDT | 2024-03-15 | 31.64 | 30.70 | 31.20 | 0.00 | - | 1 | 1,211 | 26.45% |
| AMZN240621P00130000 | 2023-03-29 1:47PM EDT | 2024-06-21 | 32.87 | 31.55 | 32.15 | 0.00 | - | 40 | 7,422 | 26.23% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 2024-09-20 | 38.40 | 32.15 | 32.80 | 0.00 | - | 42 | 519 | 25.57% |
| AMZN250117P00130000 | 2023-03-30 1:45PM EDT | 2025-01-17 | 33.35 | 32.95 | 33.50 | -0.90 | -2.63% | 3 | 4,288 | 24.71% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 2025-06-20 | 38.10 | 33.95 | 34.70 | 0.00 | - | 838 | 925 | 24.55% |
| AMZN251219P00130000 | 2023-03-30 1:44PM EDT | 2025-12-19 | 35.40 | 34.70 | 35.75 | -1.05 | -2.88% | 2 | 305 | 23.94% |
© 2023 Yahoo. Todos los derechos reservados.
