Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:18PM EDT. Mercado abierto.
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00060000 | 2023-03-20 10:34AM EDT | 2023-03-31 | 37.00 | 41.85 | 41.95 | 0.00 | - | 2 | 4 | 318.75% |
| AMZN230406C00060000 | 2023-03-24 2:25PM EDT | 2023-04-06 | 38.00 | 41.60 | 42.00 | 0.00 | - | 6 | 6 | 179.49% |
| AMZN230421C00060000 | 2023-03-27 3:04PM EDT | 2023-04-21 | 38.85 | 41.95 | 42.10 | 0.00 | - | 2 | 248 | 108.01% |
| AMZN230428C00060000 | 2023-03-17 1:20PM EDT | 2023-04-28 | 39.19 | 42.10 | 42.25 | 0.00 | - | 1 | 1 | 104.10% |
| AMZN230519C00060000 | 2023-03-30 10:25AM EDT | 2023-05-19 | 42.94 | 42.30 | 42.45 | +4.69 | +12.26% | 5 | 4 | 87.16% |
| AMZN230616C00060000 | 2023-03-30 9:51AM EDT | 2023-06-16 | 42.41 | 42.65 | 42.80 | +1.31 | +3.19% | 1 | 1,389 | 77.98% |
| AMZN230721C00060000 | 2023-03-16 3:56PM EDT | 2023-07-21 | 41.20 | 42.95 | 43.15 | 0.00 | - | 5 | 81 | 70.00% |
| AMZN230818C00060000 | 2023-03-30 10:59AM EDT | 2023-08-18 | 44.00 | 43.50 | 43.70 | +8.10 | +22.56% | 1 | 13 | 69.31% |
| AMZN230915C00060000 | 2023-03-24 10:48AM EDT | 2023-09-15 | 39.68 | 43.85 | 44.10 | 0.00 | - | 1 | 177 | 67.00% |
| AMZN231020C00060000 | 2023-03-27 1:45PM EDT | 2023-10-20 | 40.85 | 44.20 | 44.45 | 0.00 | - | 1 | 388 | 63.93% |
| AMZN240119C00060000 | 2023-03-30 11:57AM EDT | 2024-01-19 | 46.26 | 45.45 | 45.85 | +2.36 | +5.38% | 41 | 1,646 | 61.45% |
| AMZN240315C00060000 | 2023-03-30 9:45AM EDT | 2024-03-15 | 46.04 | 46.25 | 46.60 | +3.69 | +8.71% | 4 | 300 | 60.39% |
| AMZN240621C00060000 | 2023-03-28 3:19PM EDT | 2024-06-21 | 43.15 | 47.35 | 47.90 | 0.00 | - | 1 | 830 | 58.63% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 2024-09-20 | 44.80 | 48.35 | 48.95 | 0.00 | - | 1 | 43 | 57.36% |
| AMZN250117C00060000 | 2023-03-30 11:41AM EDT | 2025-01-17 | 50.48 | 49.65 | 50.30 | +2.43 | +5.06% | 2 | 1,342 | 56.32% |
| AMZN250620C00060000 | 2023-03-15 9:42AM EDT | 2025-06-20 | 43.87 | 51.00 | 52.05 | 0.00 | - | 1 | 425 | 55.22% |
| AMZN251219C00060000 | 2023-03-30 10:07AM EDT | 2025-12-19 | 53.27 | 52.40 | 54.40 | +1.04 | +1.99% | 1 | 230 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00060000 | 2023-03-23 12:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,240 | 237.50% |
| AMZN230406P00060000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,446 | 118.75% |
| AMZN230414P00060000 | 2023-03-28 10:03AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 479 | 84.38% |
| AMZN230421P00060000 | 2023-03-30 10:01AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 450 | 22,173 | 75.00% |
| AMZN230428P00060000 | 2023-03-30 12:23PM EDT | 2023-04-28 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 1,002 | 1,191 | 73.05% |
| AMZN230519P00060000 | 2023-03-30 11:02AM EDT | 2023-05-19 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 612 | 3,528 | 64.26% |
| AMZN230616P00060000 | 2023-03-30 12:38PM EDT | 2023-06-16 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 9 | 6,320 | 56.35% |
| AMZN230721P00060000 | 2023-03-30 10:53AM EDT | 2023-07-21 | 0.27 | 0.29 | 0.30 | -0.05 | -15.62% | 51 | 3,276 | 51.66% |
| AMZN230818P00060000 | 2023-03-30 9:33AM EDT | 2023-08-18 | 0.50 | 0.49 | 0.52 | -0.04 | -7.41% | 2 | 430 | 51.25% |
| AMZN230915P00060000 | 2023-03-30 11:50AM EDT | 2023-09-15 | 0.61 | 0.62 | 0.65 | -0.09 | -12.86% | 221 | 1,381 | 49.37% |
| AMZN231020P00060000 | 2023-03-30 9:41AM EDT | 2023-10-20 | 0.80 | 0.82 | 0.84 | -0.09 | -10.11% | 10 | 1,029 | 47.61% |
| AMZN240119P00060000 | 2023-03-30 12:27PM EDT | 2024-01-19 | 1.36 | 1.36 | 1.39 | -0.09 | -6.21% | 21 | 13,289 | 44.86% |
| AMZN240315P00060000 | 2023-03-29 11:49AM EDT | 2024-03-15 | 1.82 | 1.72 | 1.78 | 0.00 | - | 2 | 325 | 44.04% |
| AMZN240621P00060000 | 2023-03-29 2:37PM EDT | 2024-06-21 | 2.40 | 2.22 | 2.32 | 0.00 | - | 5 | 906 | 42.14% |
| AMZN240920P00060000 | 2023-03-29 2:23PM EDT | 2024-09-20 | 2.90 | 2.71 | 2.81 | 0.00 | - | 9 | 1,909 | 40.86% |
| AMZN250117P00060000 | 2023-03-28 3:11PM EDT | 2025-01-17 | 3.80 | 3.30 | 3.40 | 0.00 | - | 1 | 3,911 | 39.47% |
| AMZN250620P00060000 | 2023-03-29 9:30AM EDT | 2025-06-20 | 4.60 | 3.85 | 4.20 | 0.00 | - | 70 | 415 | 38.37% |
| AMZN251219P00060000 | 2023-03-29 3:48PM EDT | 2025-12-19 | 4.70 | 4.55 | 4.90 | -0.05 | -1.05% | 4 | 169 | 36.81% |
© 2023 Yahoo. Todos los derechos reservados.
