Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:30PM EDT. Mercado abierto.
Golpe:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00080000 | 2023-03-30 11:08AM EDT | 2023-03-31 | 22.11 | 21.85 | 21.95 | +1.76 | +8.65% | 225 | 449 | 199.41% |
| AMZN230406C00080000 | 2023-03-29 11:55AM EDT | 2023-04-06 | 19.96 | 21.90 | 22.20 | 0.00 | - | 10 | 531 | 109.08% |
| AMZN230414C00080000 | 2023-03-30 11:35AM EDT | 2023-04-14 | 22.35 | 22.00 | 22.35 | +2.26 | +11.25% | 243 | 45 | 81.79% |
| AMZN230421C00080000 | 2023-03-30 12:36PM EDT | 2023-04-21 | 22.10 | 22.05 | 22.40 | +1.50 | +7.28% | 13 | 10,681 | 69.68% |
| AMZN230428C00080000 | 2023-03-28 2:29PM EDT | 2023-04-28 | 17.80 | 22.35 | 22.75 | 0.00 | - | 4 | 29 | 68.26% |
| AMZN230519C00080000 | 2023-03-30 10:31AM EDT | 2023-05-19 | 24.00 | 23.10 | 23.35 | +2.10 | +9.59% | 7 | 391 | 61.84% |
| AMZN230616C00080000 | 2023-03-30 10:39AM EDT | 2023-06-16 | 24.45 | 23.80 | 24.20 | +2.45 | +11.14% | 45 | 2,815 | 57.10% |
| AMZN230721C00080000 | 2023-03-30 9:59AM EDT | 2023-07-21 | 24.90 | 24.70 | 24.90 | +3.73 | +17.62% | 1 | 1,118 | 53.31% |
| AMZN230818C00080000 | 2023-03-30 12:21PM EDT | 2023-08-18 | 25.95 | 25.75 | 26.10 | +3.68 | +16.52% | 3 | 93 | 54.49% |
| AMZN230915C00080000 | 2023-03-30 11:39AM EDT | 2023-09-15 | 26.81 | 26.25 | 26.70 | +2.52 | +10.37% | 2 | 5,365 | 52.67% |
| AMZN231020C00080000 | 2023-03-28 12:55PM EDT | 2023-10-20 | 23.48 | 27.20 | 27.45 | 0.00 | - | 1 | 473 | 51.90% |
| AMZN240119C00080000 | 2023-03-30 1:00PM EDT | 2024-01-19 | 29.45 | 29.35 | 29.55 | +1.98 | +7.21% | 9 | 14,663 | 51.06% |
| AMZN240315C00080000 | 2023-03-29 2:56PM EDT | 2024-03-15 | 29.35 | 30.65 | 31.10 | 0.00 | - | 4 | 898 | 51.52% |
| AMZN240621C00080000 | 2023-03-30 10:53AM EDT | 2024-06-21 | 33.00 | 32.10 | 33.15 | +3.70 | +12.63% | 2 | 11,088 | 50.59% |
| AMZN240920C00080000 | 2023-03-30 10:43AM EDT | 2024-09-20 | 34.65 | 33.30 | 34.30 | +3.65 | +11.77% | 1 | 161 | 50.47% |
| AMZN250117C00080000 | 2023-03-30 12:36PM EDT | 2025-01-17 | 35.96 | 35.70 | 36.20 | +1.71 | +4.99% | 22 | 3,001 | 50.13% |
| AMZN250620C00080000 | 2023-03-30 10:21AM EDT | 2025-06-20 | 38.25 | 37.80 | 38.55 | +1.55 | +4.22% | 1 | 637 | 50.07% |
| AMZN251219C00080000 | 2023-03-30 10:30AM EDT | 2025-12-19 | 41.00 | 39.75 | 41.45 | +1.95 | +4.99% | 3 | 268 | 50.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00080000 | 2023-03-30 1:03PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,121 | 112.50% |
| AMZN230406P00080000 | 2023-03-30 1:12PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 5,497 | 56.25% |
| AMZN230414P00080000 | 2023-03-30 12:56PM EDT | 2023-04-14 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7,271 | 5,690 | 52.93% |
| AMZN230421P00080000 | 2023-03-30 12:49PM EDT | 2023-04-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 588 | 32,093 | 49.02% |
| AMZN230428P00080000 | 2023-03-30 12:18PM EDT | 2023-04-28 | 0.36 | 0.36 | 0.38 | -0.09 | -20.00% | 137 | 1,264 | 54.05% |
| AMZN230505P00080000 | 2023-03-30 12:27PM EDT | 2023-05-05 | 0.50 | 0.49 | 0.52 | -0.10 | -16.67% | 233 | 115 | 52.25% |
| AMZN230519P00080000 | 2023-03-30 12:49PM EDT | 2023-05-19 | 0.75 | 0.73 | 0.74 | -0.10 | -11.76% | 648 | 9,574 | 48.98% |
| AMZN230616P00080000 | 2023-03-30 1:03PM EDT | 2023-06-16 | 1.16 | 1.14 | 1.17 | -0.13 | -10.08% | 78 | 17,448 | 44.80% |
| AMZN230721P00080000 | 2023-03-30 12:35PM EDT | 2023-07-21 | 1.67 | 1.65 | 1.67 | -0.16 | -8.74% | 44 | 8,905 | 41.80% |
| AMZN230818P00080000 | 2023-03-30 12:16PM EDT | 2023-08-18 | 2.33 | 2.36 | 2.39 | -0.36 | -13.38% | 2 | 3,505 | 42.58% |
| AMZN230915P00080000 | 2023-03-30 12:35PM EDT | 2023-09-15 | 2.73 | 2.71 | 2.73 | -0.24 | -8.08% | 94 | 15,489 | 40.97% |
| AMZN231020P00080000 | 2023-03-30 12:38PM EDT | 2023-10-20 | 3.20 | 3.15 | 3.20 | -0.16 | -4.76% | 19 | 3,120 | 39.80% |
| AMZN240119P00080000 | 2023-03-30 1:03PM EDT | 2024-01-19 | 4.40 | 4.35 | 4.40 | -0.30 | -6.38% | 92 | 27,641 | 38.08% |
| AMZN240315P00080000 | 2023-03-30 11:29AM EDT | 2024-03-15 | 5.00 | 5.00 | 5.15 | -0.35 | -6.54% | 9 | 3,439 | 37.62% |
| AMZN240621P00080000 | 2023-03-30 12:21PM EDT | 2024-06-21 | 6.05 | 6.00 | 6.15 | -0.35 | -5.47% | 3 | 8,856 | 36.37% |
| AMZN240920P00080000 | 2023-03-30 1:08PM EDT | 2024-09-20 | 6.84 | 6.75 | 7.00 | -0.43 | -5.91% | 2 | 3,251 | 35.51% |
| AMZN250117P00080000 | 2023-03-30 10:31AM EDT | 2025-01-17 | 7.57 | 7.70 | 7.95 | -0.53 | -6.54% | 6 | 12,094 | 34.47% |
| AMZN250620P00080000 | 2023-03-30 9:52AM EDT | 2025-06-20 | 8.90 | 8.75 | 9.10 | -1.06 | -10.64% | 1 | 546 | 33.54% |
| AMZN251219P00080000 | 2023-03-30 10:07AM EDT | 2025-12-19 | 9.73 | 9.25 | 10.10 | -0.57 | -5.53% | 8 | 1,235 | 32.26% |
© 2023 Yahoo. Todos los derechos reservados.
