U.S. markets open in 7 hours 35 minutes
F S&P 500
4,341.50 +16.00 (+0.37%) F Dow Jones
33,843.00 +118.00 (+0.35%) F Nasdaq
14,948.25 +81.75 (+0.55%) E-mini Russell 2000 Index Futur
1,805.80 +7.20 (+0.40%) Petróleo
90.86 +0.07 (+0.08%) Oro
1,856.70 -9.40 (-0.50%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00150000 | 2023-09-29 1:53PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| AMZN231013C00150000 | 2023-09-29 3:29PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| AMZN231020C00150000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,569 | 0 | 12.50% |
| AMZN231027C00150000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| AMZN231103C00150000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN231110C00150000 | 2023-09-29 3:48PM EDT | 2023-11-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 65 | - | 12.50% |
| AMZN231117C00150000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 12.50% |
| AMZN231215C00150000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 6.25% |
| AMZN240119C00150000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 6.25% |
| AMZN240216C00150000 | 2023-09-29 3:53PM EDT | 2024-02-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMZN240315C00150000 | 2023-09-29 3:53PM EDT | 2024-03-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AMZN240419C00150000 | 2023-09-29 10:53AM EDT | 2024-04-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN240621C00150000 | 2023-09-29 3:59PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| AMZN240920C00150000 | 2023-09-29 11:35AM EDT | 2024-09-20 | 10.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMZN250117C00150000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 14.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| AMZN250620C00150000 | 2023-09-29 3:51PM EDT | 2025-06-20 | 18.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219C00150000 | 2023-09-29 3:46PM EDT | 2025-12-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN260116C00150000 | 2023-09-29 1:30PM EDT | 2026-01-16 | 22.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00150000 | 2023-09-27 2:24PM EDT | 2023-10-06 | 25.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMZN231013P00150000 | 2023-09-29 3:38PM EDT | 2023-10-13 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00150000 | 2023-09-29 2:49PM EDT | 2023-10-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231027P00150000 | 2023-09-29 9:39AM EDT | 2023-10-27 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231103P00150000 | 2023-09-28 3:29PM EDT | 2023-11-03 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231117P00150000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN231215P00150000 | 2023-09-29 3:05PM EDT | 2023-12-15 | 23.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119P00150000 | 2023-09-29 12:31PM EDT | 2024-01-19 | 23.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240216P00150000 | 2023-09-29 12:09PM EDT | 2024-02-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-09-29 1:19PM EDT | 2024-03-15 | 25.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240419P00150000 | 2023-09-28 10:31AM EDT | 2024-04-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00150000 | 2023-09-29 11:00AM EDT | 2024-06-21 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00150000 | 2023-09-29 10:13AM EDT | 2024-09-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN250117P00150000 | 2023-09-27 2:36PM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00150000 | 2023-09-22 10:08AM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN251219P00150000 | 2023-09-28 3:12PM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00150000 | 2023-09-29 11:03AM EDT | 2026-01-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
