Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:25PM EDT. Mercado abierto.
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00070000 | 2023-03-30 10:27AM EDT | 2023-03-31 | 32.50 | 31.95 | 32.10 | +3.80 | +13.24% | 10 | 24 | 301.17% |
| AMZN230406C00070000 | 2023-03-30 12:19PM EDT | 2023-04-06 | 32.05 | 32.05 | 32.15 | +1.72 | +5.67% | 1 | 24 | 156.45% |
| AMZN230414C00070000 | 2023-03-14 2:08PM EDT | 2023-04-14 | 24.00 | 32.10 | 32.25 | 0.00 | - | - | 3 | 114.36% |
| AMZN230421C00070000 | 2023-03-28 12:29PM EDT | 2023-04-21 | 27.54 | 32.20 | 32.35 | 0.00 | - | 1 | 193 | 99.22% |
| AMZN230428C00070000 | 2023-03-30 12:06PM EDT | 2023-04-28 | 33.05 | 32.35 | 32.50 | +5.50 | +19.96% | 2 | 18 | 91.41% |
| AMZN230505C00070000 | 2023-03-27 10:14AM EDT | 2023-05-05 | 29.50 | 32.35 | 32.80 | 0.00 | - | 2 | 3 | 86.04% |
| AMZN230519C00070000 | 2023-03-30 11:06AM EDT | 2023-05-19 | 32.90 | 32.70 | 32.80 | +2.00 | +6.47% | 1 | 283 | 76.68% |
| AMZN230616C00070000 | 2023-03-30 11:12AM EDT | 2023-06-16 | 33.67 | 33.10 | 33.30 | +5.02 | +17.52% | 2 | 8,466 | 67.87% |
| AMZN230721C00070000 | 2023-03-30 11:54AM EDT | 2023-07-21 | 34.10 | 33.80 | 33.95 | +4.43 | +14.93% | 5 | 1,090 | 63.28% |
| AMZN230818C00070000 | 2023-03-28 10:05AM EDT | 2023-08-18 | 30.95 | 34.45 | 34.65 | 0.00 | - | 1 | 61 | 62.13% |
| AMZN230915C00070000 | 2023-03-29 12:38PM EDT | 2023-09-15 | 32.89 | 34.90 | 35.15 | 0.00 | - | 1 | 1,313 | 60.06% |
| AMZN231020C00070000 | 2023-03-30 11:36AM EDT | 2023-10-20 | 35.80 | 35.55 | 35.80 | +2.61 | +7.86% | 6 | 393 | 58.57% |
| AMZN240119C00070000 | 2023-03-30 1:10PM EDT | 2024-01-19 | 37.35 | 37.25 | 37.50 | +4.55 | +13.87% | 117 | 11,383 | 56.60% |
| AMZN240315C00070000 | 2023-03-30 12:50PM EDT | 2024-03-15 | 38.30 | 38.20 | 38.55 | +1.80 | +4.93% | 17 | 1,267 | 55.93% |
| AMZN240621C00070000 | 2023-03-29 9:54AM EDT | 2024-06-21 | 37.95 | 39.75 | 40.10 | 0.00 | - | 6 | 575 | 54.79% |
| AMZN240920C00070000 | 2023-03-30 12:26PM EDT | 2024-09-20 | 41.35 | 41.05 | 41.45 | +2.17 | +5.54% | 1 | 115 | 54.01% |
| AMZN250117C00070000 | 2023-03-29 1:23PM EDT | 2025-01-17 | 42.40 | 42.50 | 43.05 | +1.52 | +3.72% | 1 | 3,297 | 53.04% |
| AMZN250620C00070000 | 2023-03-30 10:34AM EDT | 2025-06-20 | 45.47 | 44.40 | 45.15 | +2.27 | +5.25% | 2 | 1,054 | 52.59% |
| AMZN251219C00070000 | 2023-03-30 10:17AM EDT | 2025-12-19 | 46.50 | 46.00 | 47.45 | +1.60 | +3.56% | 2 | 642 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00070000 | 2023-03-30 11:11AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,009 | 168.75% |
| AMZN230406P00070000 | 2023-03-29 12:28PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,059 | 84.38% |
| AMZN230414P00070000 | 2023-03-30 10:47AM EDT | 2023-04-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 375 | 1,320 | 67.19% |
| AMZN230421P00070000 | 2023-03-30 12:10PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 597 | 17,367 | 61.72% |
| AMZN230428P00070000 | 2023-03-30 12:37PM EDT | 2023-04-28 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 34 | 1,294 | 63.18% |
| AMZN230505P00070000 | 2023-03-30 11:11AM EDT | 2023-05-05 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 9 | 252 | 60.35% |
| AMZN230519P00070000 | 2023-03-30 12:57PM EDT | 2023-05-19 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 48 | 4,010 | 55.71% |
| AMZN230616P00070000 | 2023-03-30 12:53PM EDT | 2023-06-16 | 0.45 | 0.44 | 0.46 | -0.05 | -10.00% | 30 | 10,485 | 50.00% |
| AMZN230721P00070000 | 2023-03-30 12:53PM EDT | 2023-07-21 | 0.73 | 0.71 | 0.72 | -0.06 | -7.59% | 22 | 5,998 | 46.24% |
| AMZN230818P00070000 | 2023-03-30 10:48AM EDT | 2023-08-18 | 1.10 | 1.12 | 1.15 | -0.14 | -11.29% | 9 | 1,527 | 46.63% |
| AMZN230915P00070000 | 2023-03-30 1:09PM EDT | 2023-09-15 | 1.37 | 1.35 | 1.39 | -0.10 | -6.80% | 12 | 9,071 | 44.92% |
| AMZN231020P00070000 | 2023-03-30 11:50AM EDT | 2023-10-20 | 1.65 | 1.65 | 1.69 | -0.15 | -8.33% | 1 | 1,643 | 43.34% |
| AMZN240119P00070000 | 2023-03-30 1:03PM EDT | 2024-01-19 | 2.54 | 2.48 | 2.56 | -0.15 | -5.58% | 71 | 32,910 | 41.25% |
| AMZN240315P00070000 | 2023-03-30 12:26PM EDT | 2024-03-15 | 3.05 | 3.00 | 3.15 | -0.23 | -7.01% | 8 | 1,695 | 40.74% |
| AMZN240621P00070000 | 2023-03-28 1:00PM EDT | 2024-06-21 | 4.45 | 3.75 | 3.90 | 0.00 | - | 1 | 5,557 | 39.09% |
| AMZN240920P00070000 | 2023-03-29 3:58PM EDT | 2024-09-20 | 4.65 | 4.30 | 4.55 | 0.00 | - | 1 | 802 | 37.96% |
| AMZN250117P00070000 | 2023-03-29 2:09PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.35 | -0.27 | -4.89% | 100 | 4,133 | 36.84% |
| AMZN250620P00070000 | 2023-03-27 9:35AM EDT | 2025-06-20 | 6.80 | 6.00 | 6.35 | 0.00 | - | 1 | 1,470 | 35.85% |
| AMZN251219P00070000 | 2023-03-27 1:38PM EDT | 2025-12-19 | 7.70 | 6.85 | 7.25 | 0.00 | - | 6 | 162 | 34.52% |
© 2023 Yahoo. Todos los derechos reservados.
