Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:70.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00070000 | 2023-11-30 11:45AM EST | 2023-12-15 | 74.93 | 77.15 | 77.80 | 0.00 | - | 1 | 71 | 212.50% |
| AMZN231222C00070000 | 2023-12-01 3:04PM EST | 2023-12-22 | 77.40 | 77.20 | 77.85 | 0.00 | - | 4 | 91 | 162.50% |
| AMZN240119C00070000 | 2023-12-04 11:19AM EST | 2024-01-19 | 74.35 | 77.60 | 78.25 | 0.00 | - | 102 | 10,054 | 118.56% |
| AMZN240216C00070000 | 2023-11-16 12:57PM EST | 2024-02-16 | 74.09 | 77.65 | 78.80 | 0.00 | - | 6 | 43 | 100.15% |
| AMZN240315C00070000 | 2023-12-06 9:47AM EST | 2024-03-15 | 77.35 | 77.95 | 78.85 | 0.00 | - | 4 | 1,435 | 88.04% |
| AMZN240419C00070000 | 2023-10-27 8:57AM EST | 2024-04-19 | 60.14 | 77.50 | 78.85 | 0.00 | - | 2 | 0 | 71.73% |
| AMZN240621C00070000 | 2023-12-07 9:30AM EST | 2024-06-21 | 78.25 | 79.20 | 80.60 | 0.00 | - | 2 | 3,027 | 77.37% |
| AMZN240920C00070000 | 2023-11-20 3:11PM EST | 2024-09-20 | 80.00 | 80.25 | 81.65 | 0.00 | - | 1 | 525 | 70.59% |
| AMZN250117C00070000 | 2023-12-08 11:51AM EST | 2025-01-17 | 81.65 | 81.05 | 83.05 | -0.28 | -0.34% | 2 | 4,024 | 64.55% |
| AMZN250620C00070000 | 2023-11-16 3:47PM EST | 2025-06-20 | 80.30 | 83.55 | 84.85 | 0.00 | - | 9 | 729 | 62.69% |
| AMZN250919C00070000 | 2023-11-24 11:52AM EST | 2025-09-19 | 86.00 | 84.50 | 86.30 | 0.00 | - | 5 | 2 | 61.84% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 2025-12-19 | 85.68 | 85.10 | 87.15 | 0.00 | - | 1 | 675 | 59.95% |
| AMZN260116C00070000 | 2023-12-08 12:57PM EST | 2026-01-16 | 86.40 | 85.70 | 87.15 | +1.48 | +1.74% | 6 | 284 | 59.66% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00070000 | 2023-11-09 2:47PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,003 | 168.75% |
| AMZN231222P00070000 | 2023-12-08 12:06PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1 | 118.75% |
| AMZN240119P00070000 | 2023-12-04 11:25AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,951 | 68.75% |
| AMZN240216P00070000 | 2023-12-08 2:43PM EST | 2024-02-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,334 | 60.55% |
| AMZN240315P00070000 | 2023-12-08 10:00AM EST | 2024-03-15 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 2,532 | 55.08% |
| AMZN240419P00070000 | 2023-12-06 12:44PM EST | 2024-04-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 405 | 50.98% |
| AMZN240621P00070000 | 2023-12-08 1:29PM EST | 2024-06-21 | 0.20 | 0.19 | 0.23 | 0.00 | - | 1 | 5,607 | 48.39% |
| AMZN240920P00070000 | 2023-12-08 9:53AM EST | 2024-09-20 | 0.45 | 0.40 | 0.43 | +0.01 | +2.27% | 3 | 1,655 | 44.14% |
| AMZN250117P00070000 | 2023-12-08 3:07PM EST | 2025-01-17 | 0.81 | 0.79 | 0.84 | -0.05 | -5.81% | 3 | 9,995 | 41.94% |
| AMZN250620P00070000 | 2023-12-08 2:04PM EST | 2025-06-20 | 1.39 | 1.33 | 1.43 | -0.08 | -5.44% | 2 | 1,587 | 39.99% |
| AMZN250919P00070000 | 2023-12-05 1:10PM EST | 2025-09-19 | 1.79 | 1.59 | 1.83 | 0.00 | - | 2 | 10 | 39.31% |
| AMZN251219P00070000 | 2023-12-04 10:35AM EST | 2025-12-19 | 2.25 | 1.94 | 2.16 | 0.00 | - | 5 | 582 | 38.38% |
| AMZN260116P00070000 | 2023-12-04 9:56AM EST | 2026-01-16 | 2.20 | 2.01 | 2.19 | 0.00 | - | 1 | 1,091 | 37.81% |
© 2023 Yahoo. Todos los derechos reservados.