Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00140000 | 2023-03-30 12:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,154 | 143.75% |
| AMZN230406C00140000 | 2023-03-16 12:06PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 71.88% |
| AMZN230414C00140000 | 2023-03-29 3:02PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 78 | 53.91% |
| AMZN230421C00140000 | 2023-03-30 10:02AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 24,707 | 48.44% |
| AMZN230428C00140000 | 2023-03-30 12:21PM EDT | 2023-04-28 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 283 | 8,535 | 47.07% |
| AMZN230519C00140000 | 2023-03-30 12:39PM EDT | 2023-05-19 | 0.13 | 0.11 | 0.12 | +0.03 | +30.00% | 1,315 | 3,467 | 40.63% |
| AMZN230616C00140000 | 2023-03-30 12:08PM EDT | 2023-06-16 | 0.29 | 0.26 | 0.28 | +0.05 | +20.83% | 415 | 18,536 | 37.50% |
| AMZN230721C00140000 | 2023-03-30 11:32AM EDT | 2023-07-21 | 0.53 | 0.52 | 0.54 | +0.10 | +23.26% | 16 | 5,379 | 35.43% |
| AMZN230818C00140000 | 2023-03-30 12:40PM EDT | 2023-08-18 | 1.02 | 1.00 | 1.03 | +0.14 | +15.91% | 90 | 31,141 | 36.77% |
| AMZN230915C00140000 | 2023-03-30 11:35AM EDT | 2023-09-15 | 1.36 | 1.32 | 1.36 | +0.21 | +18.26% | 141 | 4,965 | 36.11% |
| AMZN231020C00140000 | 2023-03-29 1:33PM EDT | 2023-10-20 | 1.51 | 1.78 | 1.80 | 0.00 | - | 69 | 1,681 | 35.56% |
| AMZN240119C00140000 | 2023-03-30 12:15PM EDT | 2024-01-19 | 3.44 | 3.30 | 3.40 | +0.46 | +15.44% | 223 | 18,264 | 36.31% |
| AMZN240315C00140000 | 2023-03-30 12:17PM EDT | 2024-03-15 | 4.52 | 4.40 | 4.50 | +0.62 | +15.90% | 38 | 1,256 | 36.95% |
| AMZN240621C00140000 | 2023-03-30 12:03PM EDT | 2024-06-21 | 6.45 | 6.10 | 6.25 | +0.75 | +13.16% | 14 | 5,065 | 37.39% |
| AMZN240920C00140000 | 2023-03-30 11:58AM EDT | 2024-09-20 | 8.00 | 7.70 | 8.00 | +0.75 | +10.34% | 3 | 1,093 | 38.12% |
| AMZN250117C00140000 | 2023-03-30 9:34AM EDT | 2025-01-17 | 9.63 | 9.55 | 9.90 | +0.43 | +4.67% | 5 | 5,479 | 38.28% |
| AMZN250620C00140000 | 2023-03-29 2:34PM EDT | 2025-06-20 | 11.50 | 11.95 | 12.55 | 0.00 | - | 12 | 866 | 39.05% |
| AMZN251219C00140000 | 2023-03-30 11:29AM EDT | 2025-12-19 | 15.25 | 14.60 | 15.40 | +1.00 | +7.02% | 7 | 235 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00140000 | 2023-03-29 9:35AM EDT | 2023-03-31 | 40.91 | 38.15 | 38.30 | 0.00 | - | 41 | 10 | 197.66% |
| AMZN230406P00140000 | 2023-03-16 1:50PM EDT | 2023-04-06 | 40.05 | 37.85 | 38.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN230414P00140000 | 2023-03-16 11:19AM EDT | 2023-04-14 | 40.17 | 38.05 | 38.40 | 0.00 | - | - | 0 | 69.92% |
| AMZN230421P00140000 | 2023-03-23 3:07PM EDT | 2023-04-21 | 41.60 | 38.00 | 38.40 | 0.00 | - | 80 | 0 | 55.86% |
| AMZN230519P00140000 | 2023-03-30 9:43AM EDT | 2023-05-19 | 38.51 | 37.95 | 38.40 | -2.29 | -5.61% | 7 | 2 | 46.34% |
| AMZN230616P00140000 | 2023-03-30 9:34AM EDT | 2023-06-16 | 37.75 | 38.10 | 38.45 | -2.04 | -5.13% | 23 | 1,063 | 38.43% |
| AMZN230721P00140000 | 2023-03-30 10:05AM EDT | 2023-07-21 | 38.36 | 37.90 | 38.55 | -3.03 | -7.32% | 11 | 0 | 33.69% |
| AMZN230818P00140000 | 2023-03-17 9:45AM EDT | 2023-08-18 | 40.36 | 37.80 | 38.40 | 0.00 | - | 1 | 0 | 27.83% |
| AMZN230915P00140000 | 2023-03-24 9:30AM EDT | 2023-09-15 | 41.98 | 37.95 | 38.65 | 0.00 | - | 10 | 219 | 28.81% |
| AMZN231020P00140000 | 2023-03-27 10:44AM EDT | 2023-10-20 | 41.42 | 37.95 | 38.60 | 0.00 | - | 1 | 4 | 25.73% |
| AMZN240119P00140000 | 2023-03-30 9:52AM EDT | 2024-01-19 | 38.91 | 38.10 | 38.85 | -2.19 | -5.33% | 6 | 793 | 23.46% |
| AMZN240315P00140000 | 2023-03-22 2:41PM EDT | 2024-03-15 | 39.35 | 38.50 | 39.30 | 0.00 | - | 16 | 16 | 24.17% |
| AMZN240621P00140000 | 2023-03-23 2:09PM EDT | 2024-06-21 | 42.00 | 38.55 | 40.10 | 0.00 | - | 6 | 1,746 | 24.70% |
| AMZN240920P00140000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 46.13 | 40.50 | 41.45 | 0.00 | - | 2 | 241 | 26.68% |
| AMZN250117P00140000 | 2023-03-29 3:33PM EDT | 2025-01-17 | 41.75 | 40.20 | 40.90 | 0.00 | - | 1 | 4,896 | 22.72% |
| AMZN250620P00140000 | 2023-03-17 3:25PM EDT | 2025-06-20 | 43.94 | 40.25 | 42.45 | 0.00 | - | 4 | 93 | 23.97% |
| AMZN251219P00140000 | 2023-03-27 1:16PM EDT | 2025-12-19 | 45.72 | 41.00 | 43.25 | 0.00 | - | 69 | 71 | 23.18% |
© 2023 Yahoo. Todos los derechos reservados.
