Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Golpe:145.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00145000 | 2023-09-21 9:31AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 11,351 | 50.00% |
| AMZN230929C00145000 | 2023-09-21 9:31AM EDT | 2023-09-29 | 0.08 | 0.06 | 0.00 | -0.12 | -60.00% | 68 | 7,198 | 12.50% |
| AMZN231006C00145000 | 2023-09-21 9:30AM EDT | 2023-10-06 | 0.20 | 0.00 | 0.00 | -0.27 | -57.45% | 42 | 1,969 | 12.50% |
| AMZN231013C00145000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 0.43 | 0.00 | 0.00 | -0.34 | -44.16% | 25 | 1,110 | 6.25% |
| AMZN231020C00145000 | 2023-09-21 9:31AM EDT | 2023-10-20 | 0.66 | 0.61 | 0.63 | -0.50 | -43.10% | 304 | 48,198 | 27.30% |
| AMZN231027C00145000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 1.36 | 0.00 | 0.00 | -0.73 | -34.93% | 4 | 1,339 | 6.25% |
| AMZN231117C00145000 | 2023-09-21 9:31AM EDT | 2023-11-17 | 2.76 | 2.70 | 2.75 | -1.11 | -28.68% | 76 | 37,198 | 33.96% |
| AMZN231215C00145000 | 2023-09-21 9:30AM EDT | 2023-12-15 | 3.90 | 0.00 | 0.00 | -1.15 | -22.77% | 16 | 14,639 | 3.13% |
| AMZN240119C00145000 | 2023-09-20 3:54PM EDT | 2024-01-19 | 6.65 | 5.15 | 5.25 | 0.00 | - | 627 | 12,869 | 32.83% |
| AMZN240216C00145000 | 2023-09-21 9:31AM EDT | 2024-02-16 | 7.05 | 6.90 | 7.00 | -1.55 | -18.02% | 16 | 2,924 | 35.10% |
| AMZN240315C00145000 | 2023-09-20 3:55PM EDT | 2024-03-15 | 9.66 | 7.85 | 8.00 | 0.00 | - | 166 | 4,322 | 35.03% |
| AMZN240419C00145000 | 2023-09-20 3:42PM EDT | 2024-04-19 | 10.90 | 9.15 | 9.30 | 0.00 | - | 96 | 2,044 | 35.34% |
| AMZN240621C00145000 | 2023-09-20 3:56PM EDT | 2024-06-21 | 13.50 | 11.70 | 11.90 | 0.00 | - | 70 | 11,841 | 36.79% |
| AMZN240920C00145000 | 2023-09-20 12:40PM EDT | 2024-09-20 | 17.68 | 14.60 | 14.90 | 0.00 | - | 20 | 1,618 | 37.59% |
| AMZN250117C00145000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 18.43 | 0.00 | 0.00 | -2.30 | -11.10% | 10 | 4,485 | 1.56% |
| AMZN250620C00145000 | 2023-09-19 2:42PM EDT | 2025-06-20 | 26.32 | 22.30 | 23.00 | 0.00 | - | 28 | 1,790 | 40.07% |
| AMZN251219C00145000 | 2023-09-20 2:00PM EDT | 2025-12-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 1.56% |
| AMZN260116C00145000 | 2023-09-19 2:15PM EDT | 2026-01-16 | 31.20 | 26.80 | 28.25 | 0.00 | - | 41 | 104 | 41.34% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00145000 | 2023-09-20 3:37PM EDT | 2023-09-22 | 9.50 | 11.90 | 15.20 | 0.00 | - | 112 | 786 | 110.55% |
| AMZN230929P00145000 | 2023-09-21 9:30AM EDT | 2023-09-29 | 13.15 | 0.00 | 0.00 | +3.45 | +35.57% | 12 | 749 | 0.00% |
| AMZN231006P00145000 | 2023-09-21 9:30AM EDT | 2023-10-06 | 13.58 | 0.00 | 0.00 | +3.89 | +40.14% | 5 | 486 | 0.00% |
| AMZN231013P00145000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 13.26 | 0.00 | 0.00 | +4.97 | +59.95% | 5 | 705 | 0.00% |
| AMZN231020P00145000 | 2023-09-21 9:30AM EDT | 2023-10-20 | 13.70 | 0.00 | 0.00 | +3.40 | +33.01% | 1 | 9,733 | 0.00% |
| AMZN231027P00145000 | 2023-09-19 2:44PM EDT | 2023-10-27 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 168 | 0.00% |
| AMZN231117P00145000 | 2023-09-20 3:54PM EDT | 2023-11-17 | 12.25 | 15.10 | 16.15 | 0.00 | - | 164 | 10,545 | 37.24% |
| AMZN231215P00145000 | 2023-09-21 9:30AM EDT | 2023-12-15 | 15.61 | 0.00 | 0.00 | +2.61 | +20.08% | 4 | 4,234 | 0.00% |
| AMZN240119P00145000 | 2023-09-20 3:12PM EDT | 2024-01-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 23 | 3,167 | 0.00% |
| AMZN240216P00145000 | 2023-09-20 3:33PM EDT | 2024-02-16 | 15.10 | 17.55 | 17.90 | 0.00 | - | 67 | 709 | 29.06% |
| AMZN240315P00145000 | 2023-09-20 3:06PM EDT | 2024-03-15 | 14.90 | 18.25 | 18.70 | 0.00 | - | 10 | 971 | 29.00% |
| AMZN240419P00145000 | 2023-09-21 9:30AM EDT | 2024-04-19 | 16.45 | 0.00 | 0.00 | +2.25 | +15.85% | 7 | 965 | 0.00% |
| AMZN240621P00145000 | 2023-09-19 3:35PM EDT | 2024-06-21 | 16.70 | 19.75 | 20.25 | 0.00 | - | 35 | 2,150 | 26.84% |
| AMZN240920P00145000 | 2023-09-15 10:42AM EDT | 2024-09-20 | 16.84 | 21.25 | 21.70 | 0.00 | - | 1 | 384 | 26.11% |
| AMZN250117P00145000 | 2023-09-20 3:18PM EDT | 2025-01-17 | 20.78 | 22.75 | 23.30 | 0.00 | - | 128 | 1,732 | 25.37% |
| AMZN250620P00145000 | 2023-09-20 3:45PM EDT | 2025-06-20 | 23.00 | 24.40 | 25.40 | 0.00 | - | 6 | 265 | 25.14% |
| AMZN251219P00145000 | 2023-09-15 3:29PM EDT | 2025-12-19 | 23.00 | 26.00 | 27.20 | 0.00 | - | 1 | 862 | 24.47% |
| AMZN260116P00145000 | 2023-09-19 10:01AM EDT | 2026-01-16 | 24.70 | 25.85 | 27.70 | 0.00 | - | 2 | 101 | 24.69% |
© 2023 Yahoo. Todos los derechos reservados.
