U.S. markets open in 1 hour 41 minutes
F S&P 500
4,327.75 +13.00 (+0.30%) F Dow Jones
33,957.00 +82.00 (+0.24%) F Nasdaq
14,752.25 +37.25 (+0.25%) E-mini Russell 2000 Index Futur
1,784.40 +6.50 (+0.37%) Petróleo
92.05 +1.66 (+1.84%) Oro
1,910.80 -9.00 (-0.47%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00170000 | 2023-09-19 9:31AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,496 | 50.00% |
| AMZN231006C00170000 | 2023-09-26 2:34PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 440 | 50.00% |
| AMZN231013C00170000 | 2023-09-26 1:35PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| AMZN231020C00170000 | 2023-09-26 3:18PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 5,974 | 25.00% |
| AMZN231027C00170000 | 2023-09-26 10:26AM EDT | 2023-10-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 25.00% |
| AMZN231117C00170000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,916 | 4,548 | 12.50% |
| AMZN231215C00170000 | 2023-09-26 3:50PM EDT | 2023-12-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 373 | 16,828 | 12.50% |
| AMZN240119C00170000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 377 | 24,592 | 12.50% |
| AMZN240216C00170000 | 2023-09-26 3:20PM EDT | 2024-02-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 69 | 2,341 | 12.50% |
| AMZN240315C00170000 | 2023-09-26 3:50PM EDT | 2024-03-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 76 | 1,785 | 12.50% |
| AMZN240419C00170000 | 2023-09-26 3:50PM EDT | 2024-04-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 33 | 899 | 6.25% |
| AMZN240621C00170000 | 2023-09-26 3:34PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 4,246 | 6.25% |
| AMZN240920C00170000 | 2023-09-26 3:50PM EDT | 2024-09-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 12 | 1,609 | 6.25% |
| AMZN250117C00170000 | 2023-09-26 3:59PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 293 | 8,942 | 6.25% |
| AMZN250620C00170000 | 2023-09-26 3:54PM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 60 | 11,710 | 6.25% |
| AMZN251219C00170000 | 2023-09-26 2:18PM EDT | 2025-12-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 34 | 2,540 | 3.13% |
| AMZN260116C00170000 | 2023-09-26 3:54PM EDT | 2026-01-16 | 16.32 | 0.00 | 0.00 | 0.00 | - | 24 | 116 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00170000 | 2023-08-15 12:55PM EDT | 2023-09-29 | 32.20 | 24.70 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| AMZN231006P00170000 | 2023-09-22 1:49PM EDT | 2023-10-06 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231020P00170000 | 2023-09-25 12:52PM EDT | 2023-10-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN231117P00170000 | 2023-09-26 10:02AM EDT | 2023-11-17 | 42.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231215P00170000 | 2023-09-25 10:08AM EDT | 2023-12-15 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P00170000 | 2023-09-26 3:06PM EDT | 2024-01-19 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1,040 | 522 | 0.00% |
| AMZN240216P00170000 | 2023-09-22 3:52PM EDT | 2024-02-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00170000 | 2023-09-20 3:55PM EDT | 2024-03-15 | 34.91 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| AMZN240419P00170000 | 2023-09-19 10:07AM EDT | 2024-04-19 | 34.05 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 0.00% |
| AMZN240621P00170000 | 2023-09-25 10:34AM EDT | 2024-06-21 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,976 | 0.00% |
| AMZN240920P00170000 | 2023-09-14 9:46AM EDT | 2024-09-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AMZN250117P00170000 | 2023-09-26 10:59AM EDT | 2025-01-17 | 44.25 | 0.00 | 0.00 | 0.00 | - | 6 | 799 | 0.00% |
| AMZN250620P00170000 | 2023-09-26 2:40PM EDT | 2025-06-20 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| AMZN251219P00170000 | 2023-09-26 2:11PM EDT | 2025-12-19 | 46.60 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 0.00% |
| AMZN260116P00170000 | 2023-09-22 1:21PM EDT | 2026-01-16 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
