U.S. markets open in 3 hours 48 minutes
F S&P 500
4,359.50 -19.25 (-0.44%) F Dow Jones
34,143.00 -130.00 (-0.38%) F Nasdaq
14,861.00 -74.25 (-0.50%) E-mini Russell 2000 Index Futur
1,791.10 -9.80 (-0.54%) Petróleo
88.73 -0.95 (-1.06%) Oro
1,931.90 -4.70 (-0.24%)
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:165.00
Llamadaspor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231006C00165000 | 2023-09-25 9:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN231013C00165000 | 2023-09-25 10:23AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| AMZN231020C00165000 | 2023-09-25 3:16PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN231027C00165000 | 2023-09-25 2:38PM EDT | 2023-10-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMZN231103C00165000 | 2023-09-25 3:06PM EDT | 2023-11-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN231117C00165000 | 2023-09-25 3:56PM EDT | 2023-11-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| AMZN231215C00165000 | 2023-09-25 3:28PM EDT | 2023-12-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| AMZN240119C00165000 | 2023-09-25 3:42PM EDT | 2024-01-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| AMZN240216C00165000 | 2023-09-25 3:42PM EDT | 2024-02-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN240315C00165000 | 2023-09-25 3:42PM EDT | 2024-03-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMZN240419C00165000 | 2023-09-25 11:05AM EDT | 2024-04-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN240621C00165000 | 2023-09-22 3:45PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN240920C00165000 | 2023-09-25 3:06PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117C00165000 | 2023-09-25 12:07PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| AMZN250620C00165000 | 2023-09-22 10:55AM EDT | 2025-06-20 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00165000 | 2023-09-22 10:24AM EDT | 2025-12-19 | 19.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN260116C00165000 | 2023-09-22 1:31PM EDT | 2026-01-16 | 19.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
Ponepor29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 2023-09-29 | 29.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231117P00165000 | 2023-09-21 3:12PM EDT | 2023-11-17 | 35.34 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN231215P00165000 | 2023-09-19 11:46AM EDT | 2023-12-15 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119P00165000 | 2023-09-18 1:32PM EDT | 2024-01-19 | 26.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240216P00165000 | 2023-09-07 2:07PM EDT | 2024-02-16 | 28.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 2024-03-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240419P00165000 | 2023-09-22 10:27AM EDT | 2024-04-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00165000 | 2023-09-19 12:45PM EDT | 2024-06-21 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 2024-09-20 | 26.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250117P00165000 | 2023-09-25 10:08AM EDT | 2025-01-17 | 37.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250620P00165000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 39.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 2025-12-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
