Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Golpe:50.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00050000 | 2023-03-27 1:17PM EDT | 2023-03-31 | 47.14 | 51.90 | 52.00 | 0.00 | - | 1 | 16 | 356.25% |
| AMZN230406C00050000 | 2023-03-23 2:45PM EDT | 2023-04-06 | 47.90 | 51.95 | 52.00 | 0.00 | - | - | 1 | 194.53% |
| AMZN230414C00050000 | 2023-03-22 2:38PM EDT | 2023-04-14 | 51.00 | 51.95 | 52.10 | 0.00 | - | 104 | 103 | 151.17% |
| AMZN230421C00050000 | 2023-03-30 9:35AM EDT | 2023-04-21 | 51.55 | 52.00 | 52.15 | +0.85 | +1.68% | 1 | 121 | 133.79% |
| AMZN230519C00050000 | 2023-03-30 10:31AM EDT | 2023-05-19 | 52.84 | 52.20 | 52.40 | +1.78 | +3.49% | 1 | 20 | 104.49% |
| AMZN230616C00050000 | 2023-03-30 9:52AM EDT | 2023-06-16 | 52.16 | 52.45 | 52.60 | +1.81 | +3.59% | 1 | 726 | 91.85% |
| AMZN230721C00050000 | 2023-03-16 1:00PM EDT | 2023-07-21 | 52.02 | 52.70 | 52.95 | 0.00 | - | 1 | 26 | 83.35% |
| AMZN230915C00050000 | 2023-03-30 12:52PM EDT | 2023-09-15 | 53.35 | 53.25 | 53.55 | +1.76 | +3.41% | 3 | 2,676 | 76.83% |
| AMZN231020C00050000 | 2023-03-27 11:31AM EDT | 2023-10-20 | 49.80 | 53.55 | 53.85 | 0.00 | - | 1 | 57 | 73.47% |
| AMZN240119C00050000 | 2023-03-29 2:52PM EDT | 2024-01-19 | 53.00 | 54.45 | 54.80 | 0.00 | - | 2 | 1,919 | 69.03% |
| AMZN240315C00050000 | 2023-03-30 12:26PM EDT | 2024-03-15 | 55.45 | 55.05 | 55.40 | +2.71 | +5.14% | 16 | 179 | 67.48% |
| AMZN240621C00050000 | 2023-03-24 3:18PM EDT | 2024-06-21 | 52.36 | 55.85 | 56.40 | 0.00 | - | 2 | 387 | 64.82% |
| AMZN240920C00050000 | 2023-03-28 12:06PM EDT | 2024-09-20 | 52.30 | 56.65 | 57.25 | 0.00 | - | 2 | 18 | 63.15% |
| AMZN250117C00050000 | 2023-03-30 12:48PM EDT | 2025-01-17 | 57.94 | 57.65 | 58.25 | +1.71 | +3.04% | 15 | 9,508 | 61.38% |
| AMZN250620C00050000 | 2023-03-30 11:38AM EDT | 2025-06-20 | 59.58 | 58.75 | 59.70 | +1.99 | +3.46% | 10 | 275 | 59.90% |
| AMZN251219C00050000 | 2023-03-30 11:54AM EDT | 2025-12-19 | 61.55 | 59.55 | 61.85 | +2.95 | +5.03% | 3 | 268 | 58.83% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00050000 | 2023-03-28 10:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 312.50% |
| AMZN230406P00050000 | 2023-03-20 11:46AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 423 | 156.25% |
| AMZN230414P00050000 | 2023-03-28 2:53PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 112.50% |
| AMZN230421P00050000 | 2023-03-22 1:23PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 2,256 | 93.75% |
| AMZN230428P00050000 | 2023-03-30 10:54AM EDT | 2023-04-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 35 | 81.25% |
| AMZN230519P00050000 | 2023-03-30 10:48AM EDT | 2023-05-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 60 | 1,236 | 75.00% |
| AMZN230616P00050000 | 2023-03-30 11:38AM EDT | 2023-06-16 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 7 | 2,094 | 64.84% |
| AMZN230721P00050000 | 2023-03-30 10:53AM EDT | 2023-07-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 2 | 550 | 57.81% |
| AMZN230818P00050000 | 2023-03-30 12:32PM EDT | 2023-08-18 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 9 | 92 | 56.54% |
| AMZN230915P00050000 | 2023-03-30 10:19AM EDT | 2023-09-15 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 2 | 1,219 | 53.91% |
| AMZN231020P00050000 | 2023-03-29 10:38AM EDT | 2023-10-20 | 0.42 | 0.35 | 0.37 | 0.00 | - | 1 | 478 | 51.86% |
| AMZN240119P00050000 | 2023-03-30 12:27PM EDT | 2024-01-19 | 0.66 | 0.66 | 0.68 | -0.04 | -5.71% | 112 | 3,190 | 48.78% |
| AMZN240315P00050000 | 2023-03-30 12:43PM EDT | 2024-03-15 | 0.88 | 0.88 | 0.92 | -0.15 | -14.56% | 1 | 610 | 47.75% |
| AMZN240621P00050000 | 2023-03-24 9:30AM EDT | 2024-06-21 | 1.53 | 1.20 | 1.26 | 0.00 | - | 1 | 2,013 | 45.46% |
| AMZN240920P00050000 | 2023-03-23 1:16PM EDT | 2024-09-20 | 1.70 | 1.50 | 1.62 | 0.00 | - | 36 | 1,425 | 44.19% |
| AMZN250117P00050000 | 2023-03-28 3:56PM EDT | 2025-01-17 | 2.26 | 1.94 | 2.04 | 0.00 | - | 2 | 10,483 | 42.62% |
| AMZN250620P00050000 | 2023-03-27 9:34AM EDT | 2025-06-20 | 2.71 | 2.30 | 2.58 | 0.00 | - | 2 | 107 | 41.10% |
| AMZN251219P00050000 | 2023-03-30 12:13PM EDT | 2025-12-19 | 2.81 | 2.80 | 3.20 | -0.24 | -7.87% | 39 | 364 | 39.76% |
© 2023 Yahoo. Todos los derechos reservados.
