U.S. markets closed
F S&P 500
4,321.00 +6.25 (+0.14%) F Dow Jones
33,908.00 +33.00 (+0.10%) F Nasdaq
14,737.75 +22.75 (+0.15%) E-mini Russell 2000 Index Futur
1,783.20 +5.30 (+0.30%) Petróleo
90.71 +0.32 (+0.35%) Oro
1,917.90 -1.90 (-0.10%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 118.75% |
| AMZN231006C00175000 | 2023-09-26 2:32PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 201 | 65.63% |
| AMZN231013C00175000 | 2023-09-21 10:29AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 56 | 53.13% |
| AMZN231020C00175000 | 2023-09-26 11:35AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,110 | 47.66% |
| AMZN231027C00175000 | 2023-09-25 10:10AM EDT | 2023-10-27 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 51 | 48.44% |
| AMZN231103C00175000 | 2023-09-26 1:57PM EDT | 2023-11-03 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 9 | 11 | 45.80% |
| AMZN231117C00175000 | 2023-09-26 3:48PM EDT | 2023-11-17 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 861 | 0 | 40.63% |
| AMZN231215C00175000 | 2023-09-26 3:47PM EDT | 2023-12-15 | 0.24 | 0.22 | 0.25 | -0.15 | -38.46% | 36 | 1,373 | 36.18% |
| AMZN240119C00175000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 0.45 | 0.42 | 0.45 | -0.25 | -35.71% | 220 | 0 | 33.47% |
| AMZN240216C00175000 | 2023-09-26 11:53AM EDT | 2024-02-16 | 1.00 | 0.93 | 0.97 | -0.21 | -17.36% | 21 | 1,188 | 35.18% |
| AMZN240315C00175000 | 2023-09-26 3:59PM EDT | 2024-03-15 | 1.28 | 1.25 | 1.31 | -0.48 | -27.27% | 85 | 1,118 | 34.55% |
| AMZN240419C00175000 | 2023-09-26 3:28PM EDT | 2024-04-19 | 1.73 | 1.72 | 1.78 | -0.69 | -28.51% | 161 | 588 | 34.07% |
| AMZN240621C00175000 | 2023-09-26 3:35PM EDT | 2024-06-21 | 2.95 | 2.98 | 3.10 | -0.90 | -23.38% | 16 | 5,497 | 35.08% |
| AMZN240920C00175000 | 2023-09-26 3:49PM EDT | 2024-09-20 | 4.77 | 4.80 | 4.95 | -1.23 | -20.50% | 23 | 418 | 35.61% |
| AMZN250117C00175000 | 2023-09-26 2:38PM EDT | 2025-01-17 | 7.38 | 7.30 | 7.50 | -1.42 | -16.14% | 26 | 4,136 | 36.39% |
| AMZN250620C00175000 | 2023-09-26 12:53PM EDT | 2025-06-20 | 11.35 | 10.70 | 10.90 | -1.35 | -10.63% | 5 | 4,208 | 37.46% |
| AMZN251219C00175000 | 2023-09-26 3:36PM EDT | 2025-12-19 | 14.38 | 14.55 | 14.85 | -2.41 | -14.35% | 126 | 1,286 | 38.61% |
| AMZN260116C00175000 | 2023-09-26 10:55AM EDT | 2026-01-16 | 15.30 | 14.90 | 15.25 | -1.83 | -10.68% | 6 | 69 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00175000 | 2023-09-20 3:54PM EDT | 2023-10-06 | 39.55 | 48.55 | 49.75 | 0.00 | - | - | 0 | 92.58% |
| AMZN231020P00175000 | 2023-08-17 3:11PM EDT | 2023-10-20 | 41.20 | 34.15 | 35.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00175000 | 2023-08-28 3:10PM EDT | 2023-11-17 | 41.98 | 47.10 | 50.35 | 0.00 | - | 4 | 0 | 62.92% |
| AMZN231215P00175000 | 2023-09-26 9:52AM EDT | 2023-12-15 | 46.50 | 48.15 | 50.55 | +2.88 | +6.60% | 3 | 10 | 52.56% |
| AMZN240119P00175000 | 2023-09-20 3:57PM EDT | 2024-01-19 | 39.70 | 47.10 | 51.05 | 0.00 | - | 1 | 0 | 47.31% |
| AMZN240216P00175000 | 2023-08-17 3:20PM EDT | 2024-02-16 | 41.05 | 34.35 | 35.20 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240315P00175000 | 2023-09-14 12:49PM EDT | 2024-03-15 | 31.10 | 47.25 | 51.20 | 0.00 | - | 24 | 47 | 39.60% |
| AMZN240419P00175000 | 2023-09-26 3:07PM EDT | 2024-04-19 | 49.80 | 47.45 | 50.90 | +11.71 | +30.74% | 110 | 71 | 34.63% |
| AMZN240621P00175000 | 2023-09-25 11:17AM EDT | 2024-06-21 | 43.95 | 47.45 | 51.40 | 0.00 | - | 4 | 73 | 32.40% |
| AMZN240920P00175000 | 2023-08-25 11:35AM EDT | 2024-09-20 | 44.34 | 45.95 | 46.65 | 0.00 | - | 1 | 386 | 0.00% |
| AMZN250117P00175000 | 2023-09-15 10:23AM EDT | 2025-01-17 | 37.60 | 48.50 | 50.05 | 0.00 | - | 150 | 963 | 19.58% |
| AMZN250620P00175000 | 2023-08-09 10:16AM EDT | 2025-06-20 | 40.83 | 40.60 | 41.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN251219P00175000 | 2023-09-20 11:52AM EDT | 2025-12-19 | 42.70 | 50.60 | 51.35 | 0.00 | - | 1 | 305 | 18.56% |
| AMZN260116P00175000 | 2023-09-21 9:57AM EDT | 2026-01-16 | 47.60 | 50.40 | 52.00 | 0.00 | - | 3 | 28 | 19.65% |
© 2023 Yahoo. Todos los derechos reservados.
