U.S. markets open in 3 hours 52 minutes
F S&P 500
4,378.00 +6.00 (+0.14%) F Dow Jones
34,337.00 0.00 (0.00%) F Nasdaq
14,912.75 +50.00 (+0.34%) E-mini Russell 2000 Index Futur
1,801.30 +3.40 (+0.19%) Petróleo
90.34 +0.71 (+0.79%) Oro
1,946.00 +6.40 (+0.33%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00155000 | 2023-09-21 12:39PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN230929C00155000 | 2023-09-21 3:39PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 25.00% |
| AMZN231006C00155000 | 2023-09-21 3:21PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMZN231013C00155000 | 2023-09-21 3:16PM EDT | 2023-10-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| AMZN231020C00155000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 12.50% |
| AMZN231027C00155000 | 2023-09-21 3:50PM EDT | 2023-10-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| AMZN231117C00155000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 12.50% |
| AMZN231215C00155000 | 2023-09-21 3:56PM EDT | 2023-12-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 6.25% |
| AMZN240119C00155000 | 2023-09-21 3:50PM EDT | 2024-01-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2,365 | 0 | 6.25% |
| AMZN240216C00155000 | 2023-09-21 3:29PM EDT | 2024-02-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| AMZN240315C00155000 | 2023-09-21 3:53PM EDT | 2024-03-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AMZN240419C00155000 | 2023-09-21 3:25PM EDT | 2024-04-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMZN240621C00155000 | 2023-09-21 3:50PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 6.25% |
| AMZN240920C00155000 | 2023-09-21 3:18PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| AMZN250117C00155000 | 2023-09-21 3:39PM EDT | 2025-01-17 | 13.81 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AMZN250620C00155000 | 2023-09-21 2:52PM EDT | 2025-06-20 | 18.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN251219C00155000 | 2023-09-21 1:39PM EDT | 2025-12-19 | 22.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMZN260116C00155000 | 2023-09-21 1:39PM EDT | 2026-01-16 | 23.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00155000 | 2023-09-20 3:03PM EDT | 2023-09-22 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 0.00% |
| AMZN230929P00155000 | 2023-09-21 2:22PM EDT | 2023-09-29 | 24.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN231006P00155000 | 2023-09-21 2:34PM EDT | 2023-10-06 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231013P00155000 | 2023-09-21 2:34PM EDT | 2023-10-13 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00155000 | 2023-09-21 3:11PM EDT | 2023-10-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN231027P00155000 | 2023-09-21 2:06PM EDT | 2023-10-27 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231117P00155000 | 2023-09-21 3:12PM EDT | 2023-11-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN231215P00155000 | 2023-09-21 11:14AM EDT | 2023-12-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119P00155000 | 2023-09-21 1:06PM EDT | 2024-01-19 | 25.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240216P00155000 | 2023-09-20 1:32PM EDT | 2024-02-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-09-21 12:28PM EDT | 2024-03-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00155000 | 2023-09-14 2:46PM EDT | 2024-04-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMZN240621P00155000 | 2023-09-21 3:29PM EDT | 2024-06-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240920P00155000 | 2023-09-21 3:50PM EDT | 2024-09-20 | 29.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00155000 | 2023-09-21 1:58PM EDT | 2025-01-17 | 29.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00155000 | 2023-09-21 3:42PM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219P00155000 | 2023-09-19 11:38AM EDT | 2025-12-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116P00155000 | 2023-09-20 2:32PM EDT | 2026-01-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
