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:85.00
Llamadaspor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00085000 | 2023-09-21 10:27AM EDT | 2023-09-22 | 46.19 | 44.00 | 44.70 | -6.18 | -11.80% | 2 | 211 | 212.50% |
| AMZN230929C00085000 | 2023-09-21 10:27AM EDT | 2023-09-29 | 46.24 | 44.10 | 44.75 | -6.22 | -11.86% | 2 | 25 | 121.09% |
| AMZN231020C00085000 | 2023-09-14 9:30AM EDT | 2023-10-20 | 60.98 | 44.40 | 45.05 | 0.00 | - | 1 | 727 | 83.25% |
| AMZN231117C00085000 | 2023-09-08 10:45AM EDT | 2023-11-17 | 54.17 | 44.80 | 45.65 | 0.00 | - | 1 | 41 | 70.95% |
| AMZN231215C00085000 | 2023-08-15 9:33AM EDT | 2023-12-15 | 57.96 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AMZN240119C00085000 | 2023-09-15 9:57AM EDT | 2024-01-19 | 58.61 | 45.85 | 46.90 | 0.00 | - | 1 | 11,501 | 60.80% |
| AMZN240216C00085000 | 2023-09-19 12:13PM EDT | 2024-02-16 | 53.70 | 46.50 | 47.60 | 0.00 | - | 2 | 12 | 59.75% |
| AMZN240315C00085000 | 2023-09-05 12:38PM EDT | 2024-03-15 | 48.85 | 47.05 | 48.15 | -6.25 | -11.34% | 4 | 861 | 58.22% |
| AMZN240419C00085000 | 2023-08-24 2:40PM EDT | 2024-04-19 | 52.13 | 47.95 | 48.85 | 0.00 | - | 2 | 207 | 57.41% |
| AMZN240621C00085000 | 2023-09-13 12:56PM EDT | 2024-06-21 | 64.00 | 48.90 | 50.00 | 0.00 | - | 1 | 1,062 | 54.93% |
| AMZN240920C00085000 | 2023-09-21 12:29PM EDT | 2024-09-20 | 52.50 | 51.05 | 52.20 | -6.90 | -11.62% | 1 | 404 | 55.11% |
| AMZN250117C00085000 | 2023-09-21 2:44PM EDT | 2025-01-17 | 54.65 | 53.40 | 54.10 | -8.10 | -12.91% | 9 | 4,278 | 53.82% |
| AMZN250620C00085000 | 2023-08-29 1:33PM EDT | 2025-06-20 | 61.00 | 56.15 | 56.65 | 0.00 | - | 8 | 385 | 53.08% |
| AMZN251219C00085000 | 2023-09-21 1:47PM EDT | 2025-12-19 | 60.60 | 58.75 | 59.55 | -5.65 | -8.53% | 1 | 294 | 52.33% |
| AMZN260116C00085000 | 2023-09-21 2:31PM EDT | 2026-01-16 | 60.20 | 59.00 | 59.95 | -4.80 | -7.38% | 38 | 75 | 52.09% |
Ponepor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00085000 | 2023-09-18 2:26PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 187.50% |
| AMZN230929P00085000 | 2023-09-18 2:26PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 87.50% |
| AMZN231006P00085000 | 2023-09-21 2:30PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 200 | 70.31% |
| AMZN231013P00085000 | 2023-09-21 2:30PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 40 | 109 | 65.63% |
| AMZN231020P00085000 | 2023-09-21 2:32PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 339 | 12,688 | 58.59% |
| AMZN231117P00085000 | 2023-09-21 3:42PM EDT | 2023-11-17 | 0.14 | 0.15 | 0.17 | +0.07 | +100.00% | 61 | 1,501 | 51.47% |
| AMZN231215P00085000 | 2023-09-21 3:51PM EDT | 2023-12-15 | 0.25 | 0.25 | 0.27 | +0.11 | +78.57% | 75 | 2,146 | 45.95% |
| AMZN240119P00085000 | 2023-09-21 3:13PM EDT | 2024-01-19 | 0.42 | 0.43 | 0.45 | +0.15 | +55.56% | 9 | 45,877 | 42.51% |
| AMZN240216P00085000 | 2023-09-21 2:48PM EDT | 2024-02-16 | 0.65 | 0.69 | 0.73 | +0.21 | +47.73% | 32 | 650 | 42.31% |
| AMZN240315P00085000 | 2023-09-21 2:52PM EDT | 2024-03-15 | 0.81 | 0.84 | 0.85 | +0.21 | +35.00% | 11 | 4,498 | 40.14% |
| AMZN240419P00085000 | 2023-09-21 3:21PM EDT | 2024-04-19 | 1.03 | 1.04 | 1.07 | +0.35 | +51.47% | 7 | 147 | 38.71% |
| AMZN240621P00085000 | 2023-09-19 11:02AM EDT | 2024-06-21 | 1.25 | 1.58 | 1.62 | 0.00 | - | 2 | 6,757 | 37.79% |
| AMZN240920P00085000 | 2023-09-21 2:27PM EDT | 2024-09-20 | 2.16 | 2.22 | 2.29 | +0.34 | +18.68% | 2 | 1,865 | 36.17% |
| AMZN250117P00085000 | 2023-09-21 3:46PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.58 | +23.02% | 9 | 12,929 | 34.94% |
| AMZN250620P00085000 | 2023-09-14 11:04AM EDT | 2025-06-20 | 3.01 | 4.10 | 4.40 | 0.00 | - | 20 | 3,211 | 34.05% |
| AMZN251219P00085000 | 2023-09-21 2:26PM EDT | 2025-12-19 | 5.14 | 5.15 | 5.35 | +0.79 | +18.16% | 2 | 426 | 32.37% |
| AMZN260116P00085000 | 2023-09-21 3:38PM EDT | 2026-01-16 | 5.29 | 5.15 | 5.45 | +0.69 | +15.00% | 1,442 | 21 | 32.06% |
© 2023 Yahoo. Todos los derechos reservados.
