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:80.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00080000 | 2023-10-03 12:01PM EDT | 2023-10-06 | 45.25 | 46.55 | 47.35 | 0.00 | - | 55 | 193 | 280.86% |
| AMZN231020C00080000 | 2023-10-03 3:52PM EDT | 2023-10-20 | 46.50 | 46.50 | 47.75 | +1.44 | +3.20% | 2 | 4,204 | 99.90% |
| AMZN231027C00080000 | 2023-09-27 10:11AM EDT | 2023-10-27 | 45.00 | 46.25 | 48.20 | 0.00 | - | 2 | 3 | 91.99% |
| AMZN231117C00080000 | 2023-09-25 12:33PM EDT | 2023-11-17 | 52.45 | 46.65 | 48.60 | 0.00 | - | 2 | 122 | 81.01% |
| AMZN231215C00080000 | 2023-10-03 10:59AM EDT | 2023-12-15 | 46.55 | 47.25 | 49.00 | 0.00 | - | 6 | 121 | 72.51% |
| AMZN240119C00080000 | 2023-10-04 2:30PM EDT | 2024-01-19 | 47.88 | 47.90 | 49.45 | -1.29 | -2.62% | 1 | 21,121 | 65.99% |
| AMZN240216C00080000 | 2023-10-04 10:50AM EDT | 2024-02-16 | 49.30 | 48.05 | 50.55 | -1.90 | -3.71% | 3 | 99 | 64.33% |
| AMZN240315C00080000 | 2023-09-26 2:25PM EDT | 2024-03-15 | 49.50 | 48.50 | 51.00 | 0.00 | - | 1 | 1,104 | 61.87% |
| AMZN240419C00080000 | 2023-09-26 11:01AM EDT | 2024-04-19 | 50.66 | 49.00 | 51.85 | 0.00 | - | 1 | 4,798 | 60.30% |
| AMZN240621C00080000 | 2023-10-03 9:38AM EDT | 2024-06-21 | 52.78 | 51.30 | 52.20 | 0.00 | - | 1 | 14,188 | 59.01% |
| AMZN240920C00080000 | 2023-10-04 12:48PM EDT | 2024-09-20 | 53.25 | 52.35 | 54.50 | +1.35 | +2.60% | 1 | 343 | 57.25% |
| AMZN250117C00080000 | 2023-10-04 3:00PM EDT | 2025-01-17 | 55.05 | 54.80 | 56.20 | -0.95 | -1.70% | 17 | 2,729 | 55.90% |
| AMZN250620C00080000 | 2023-09-29 3:43PM EDT | 2025-06-20 | 57.50 | 57.50 | 59.00 | 0.00 | - | 3 | 645 | 55.51% |
| AMZN251219C00080000 | 2023-09-28 11:13AM EDT | 2025-12-19 | 58.63 | 59.50 | 61.90 | 0.00 | - | 16 | 406 | 54.14% |
| AMZN260116C00080000 | 2023-10-04 2:11PM EDT | 2026-01-16 | 60.59 | 59.50 | 62.55 | +1.59 | +2.69% | 1 | 12 | 53.91% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00080000 | 2023-09-21 9:59AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMZN231013P00080000 | 2023-10-03 11:18AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 90.63% |
| AMZN231020P00080000 | 2023-10-04 3:48PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,467 | 8,178 | 70.31% |
| AMZN231027P00080000 | 2023-10-04 10:38AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 28 | 62.50% |
| AMZN231103P00080000 | 2023-10-03 3:51PM EDT | 2023-11-03 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 26 | 66.41% |
| AMZN231110P00080000 | 2023-10-04 2:31PM EDT | 2023-11-10 | 0.08 | 0.02 | 0.09 | +0.02 | +33.33% | 6 | 1 | 59.96% |
| AMZN231117P00080000 | 2023-10-04 3:29PM EDT | 2023-11-17 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 3 | 1,163 | 59.57% |
| AMZN231215P00080000 | 2023-10-03 3:52PM EDT | 2023-12-15 | 0.26 | 0.20 | 0.21 | 0.00 | - | 21 | 4,498 | 52.00% |
| AMZN240119P00080000 | 2023-10-04 3:45PM EDT | 2024-01-19 | 0.37 | 0.35 | 0.38 | -0.09 | -19.57% | 171 | 47,054 | 47.51% |
| AMZN240216P00080000 | 2023-10-03 2:38PM EDT | 2024-02-16 | 0.73 | 0.60 | 0.63 | 0.00 | - | 13 | 1,172 | 46.70% |
| AMZN240315P00080000 | 2023-10-04 12:49PM EDT | 2024-03-15 | 0.76 | 0.75 | 0.77 | -0.13 | -14.61% | 66 | 3,422 | 44.39% |
| AMZN240419P00080000 | 2023-10-04 11:45AM EDT | 2024-04-19 | 1.00 | 0.94 | 0.98 | +0.20 | +25.00% | 3 | 742 | 42.53% |
| AMZN240621P00080000 | 2023-10-03 3:28PM EDT | 2024-06-21 | 1.63 | 1.43 | 1.47 | 0.00 | - | 4 | 9,545 | 40.94% |
| AMZN240920P00080000 | 2023-10-04 3:40PM EDT | 2024-09-20 | 2.04 | 2.01 | 2.07 | -0.19 | -8.52% | 6 | 4,392 | 38.73% |
| AMZN250117P00080000 | 2023-10-04 3:56PM EDT | 2025-01-17 | 2.83 | 2.81 | 2.91 | -0.27 | -8.71% | 14 | 12,896 | 37.14% |
| AMZN250620P00080000 | 2023-10-03 12:27PM EDT | 2025-06-20 | 3.92 | 3.70 | 3.85 | 0.00 | - | 2 | 588 | 35.41% |
| AMZN251219P00080000 | 2023-10-04 10:13AM EDT | 2025-12-19 | 4.87 | 4.70 | 5.05 | +0.37 | +8.22% | 3 | 2,866 | 34.41% |
| AMZN260116P00080000 | 2023-10-03 10:40AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.15 | 0.00 | - | 1 | 20 | 34.08% |
© 2023 Yahoo. Todos los derechos reservados.
