U.S. markets open in 9 hours 10 minutes
F S&P 500
4,373.00 +12.00 (+0.28%) F Dow Jones
34,304.00 +72.00 (+0.21%) F Nasdaq
14,923.25 +53.75 (+0.36%) E-mini Russell 2000 Index Futur
1,800.00 +7.30 (+0.41%) Petróleo
90.20 +0.17 (+0.19%) Oro
1,942.70 -2.90 (-0.15%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00065000 | 2023-09-22 10:41AM EDT | 2023-10-20 | 66.56 | 64.05 | 64.70 | -4.78 | -6.70% | 12 | 1,197 | 127.93% |
| AMZN231117C00065000 | 2023-09-15 12:28PM EDT | 2023-11-17 | 76.35 | 64.30 | 65.05 | 0.00 | - | 1 | 449 | 101.37% |
| AMZN231215C00065000 | 2023-09-19 3:16PM EDT | 2023-12-15 | 72.79 | 64.60 | 65.40 | 0.00 | - | 3 | 425 | 90.09% |
| AMZN240119C00065000 | 2023-09-15 10:53AM EDT | 2024-01-19 | 76.62 | 65.00 | 65.85 | 0.00 | - | 5 | 1,565 | 82.28% |
| AMZN240216C00065000 | 2023-08-29 11:34AM EDT | 2024-02-16 | 71.67 | 65.30 | 66.30 | 0.00 | - | 6 | 26 | 78.56% |
| AMZN240315C00065000 | 2023-08-30 10:32AM EDT | 2024-03-15 | 71.68 | 65.65 | 66.60 | 0.00 | - | 7 | 338 | 75.26% |
| AMZN240419C00065000 | 2023-08-28 1:53PM EDT | 2024-04-19 | 70.30 | 65.95 | 67.15 | 0.00 | - | 2 | 11 | 72.29% |
| AMZN240621C00065000 | 2023-09-21 9:38AM EDT | 2024-06-21 | 70.00 | 66.60 | 68.15 | 0.00 | - | 10 | 6,268 | 68.97% |
| AMZN240920C00065000 | 2023-08-24 12:57PM EDT | 2024-09-20 | 72.78 | 66.60 | 69.55 | 0.00 | - | 3 | 1,105 | 63.44% |
| AMZN250117C00065000 | 2023-09-21 3:43PM EDT | 2025-01-17 | 70.47 | 68.65 | 71.45 | 0.00 | - | 197 | 1,459 | 63.35% |
| AMZN250620C00065000 | 2023-09-18 1:57PM EDT | 2025-06-20 | 82.24 | 70.80 | 73.15 | 0.00 | - | 2 | 319 | 61.54% |
| AMZN251219C00065000 | 2023-09-07 11:25AM EDT | 2025-12-19 | 80.11 | 71.90 | 75.75 | 0.00 | - | 4 | 930 | 59.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00065000 | 2023-09-22 2:42PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,550 | 81.25% |
| AMZN231117P00065000 | 2023-09-18 1:48PM EDT | 2023-11-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 76 | 475 | 66.41% |
| AMZN231215P00065000 | 2023-09-22 10:37AM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 435 | 57.81% |
| AMZN240119P00065000 | 2023-09-22 2:00PM EDT | 2024-01-19 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 84 | 7,058 | 52.05% |
| AMZN240216P00065000 | 2023-09-22 2:27PM EDT | 2024-02-16 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 1 | 168 | 50.78% |
| AMZN240315P00065000 | 2023-09-21 3:23PM EDT | 2024-03-15 | 0.20 | 0.21 | 0.23 | 0.00 | - | 1 | 1,064 | 48.83% |
| AMZN240419P00065000 | 2023-09-22 12:17PM EDT | 2024-04-19 | 0.26 | 0.28 | 0.31 | +0.05 | +23.81% | 2 | 119 | 46.63% |
| AMZN240621P00065000 | 2023-09-19 9:34AM EDT | 2024-06-21 | 0.39 | 0.50 | 0.54 | 0.00 | - | 132 | 4,429 | 45.02% |
| AMZN240920P00065000 | 2023-09-21 9:30AM EDT | 2024-09-20 | 0.72 | 0.74 | 0.81 | 0.00 | - | 1 | 1,833 | 42.16% |
| AMZN250117P00065000 | 2023-09-22 3:22PM EDT | 2025-01-17 | 1.16 | 1.14 | 1.26 | -0.07 | -5.69% | 3 | 3,465 | 40.27% |
| AMZN250620P00065000 | 2023-09-20 11:55AM EDT | 2025-06-20 | 1.48 | 1.63 | 1.80 | 0.00 | - | 2 | 242 | 38.22% |
| AMZN251219P00065000 | 2023-09-22 10:35AM EDT | 2025-12-19 | 2.28 | 2.23 | 2.36 | -0.06 | -2.56% | 14 | 417 | 36.21% |
© 2023 Yahoo. Todos los derechos reservados.
