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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00085000 | 2023-03-24 3:40PM EDT | 2023-03-31 | 13.33 | 12.95 | 13.45 | -0.82 | -5.80% | 47 | 173 | 53.91% |
| AMZN230406C00085000 | 2023-03-24 11:45AM EDT | 2023-04-06 | 12.80 | 13.25 | 13.65 | -1.05 | -7.58% | 25 | 301 | 53.42% |
| AMZN230414C00085000 | 2023-03-24 10:28AM EDT | 2023-04-14 | 13.31 | 13.55 | 14.10 | -0.24 | -1.77% | 1 | 102 | 51.81% |
| AMZN230421C00085000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 14.12 | 13.95 | 14.25 | -0.88 | -5.87% | 2,202 | 6,258 | 52.32% |
| AMZN230428C00085000 | 2023-03-24 3:20PM EDT | 2023-04-28 | 14.90 | 14.70 | 15.10 | -1.50 | -9.15% | 2 | 3 | 55.54% |
| AMZN230519C00085000 | 2023-03-24 2:19PM EDT | 2023-05-19 | 15.53 | 15.75 | 16.10 | -0.77 | -4.72% | 3 | 514 | 53.50% |
| AMZN230616C00085000 | 2023-03-24 2:34PM EDT | 2023-06-16 | 16.80 | 16.70 | 17.00 | -0.55 | -3.17% | 6 | 2,636 | 50.22% |
| AMZN230721C00085000 | 2023-03-23 10:28AM EDT | 2023-07-21 | 19.75 | 17.65 | 18.20 | 0.00 | - | 1 | 619 | 49.79% |
| AMZN230818C00085000 | 2023-03-24 10:19AM EDT | 2023-08-18 | 18.50 | 18.95 | 19.40 | -2.17 | -10.50% | 1 | 11 | 50.67% |
| AMZN230915C00085000 | 2023-03-23 11:25AM EDT | 2023-09-15 | 21.80 | 19.70 | 20.25 | 0.00 | - | 4 | 852 | 50.20% |
| AMZN231020C00085000 | 2023-03-23 3:14PM EDT | 2023-10-20 | 20.93 | 20.35 | 21.20 | 0.00 | - | 10 | 502 | 49.60% |
| AMZN240119C00085000 | 2023-03-24 10:07AM EDT | 2024-01-19 | 22.65 | 22.75 | 23.35 | -1.15 | -4.83% | 3 | 9,719 | 48.49% |
| AMZN240315C00085000 | 2023-03-24 12:55PM EDT | 2024-03-15 | 23.95 | 23.85 | 24.60 | -1.05 | -4.20% | 7 | 694 | 48.26% |
| AMZN240621C00085000 | 2023-03-23 3:36PM EDT | 2024-06-21 | 26.75 | 25.45 | 26.85 | 0.00 | - | 1 | 879 | 48.69% |
| AMZN240920C00085000 | 2023-03-22 3:16PM EDT | 2024-09-20 | 30.00 | 27.55 | 28.80 | 0.00 | - | 5 | 322 | 49.15% |
| AMZN250117C00085000 | 2023-03-24 2:27PM EDT | 2025-01-17 | 29.70 | 28.90 | 30.70 | -0.40 | -1.33% | 2 | 4,686 | 48.70% |
| AMZN250620C00085000 | 2023-03-23 2:44PM EDT | 2025-06-20 | 32.00 | 30.90 | 33.05 | 0.00 | - | 1 | 192 | 48.55% |
| AMZN251219C00085000 | 2023-03-22 2:48PM EDT | 2025-12-19 | 37.50 | 34.00 | 35.15 | 0.00 | - | 12 | 209 | 47.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00085000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 6,879 | 4,304 | 51.76% |
| AMZN230406P00085000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 216 | 1,869 | 47.56% |
| AMZN230414P00085000 | 2023-03-24 3:53PM EDT | 2023-04-14 | 0.43 | 0.40 | 0.45 | +0.01 | +2.38% | 161 | 1,061 | 45.80% |
| AMZN230421P00085000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 0.67 | 0.62 | 0.64 | +0.03 | +4.69% | 1,218 | 25,895 | 43.77% |
| AMZN230428P00085000 | 2023-03-24 3:52PM EDT | 2023-04-28 | 1.38 | 1.33 | 1.40 | -0.15 | -9.80% | 106 | 967 | 50.24% |
| AMZN230519P00085000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 2.12 | 2.06 | 2.10 | +0.07 | +3.41% | 1,724 | 6,869 | 47.12% |
| AMZN230616P00085000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 2.78 | 2.69 | 2.81 | +0.05 | +1.83% | 273 | 16,366 | 43.80% |
| AMZN230721P00085000 | 2023-03-24 2:52PM EDT | 2023-07-21 | 3.55 | 3.40 | 3.50 | -0.05 | -1.39% | 44 | 7,432 | 40.92% |
| AMZN230818P00085000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 4.45 | 4.30 | 4.40 | +0.05 | +1.14% | 18 | 5,026 | 41.46% |
| AMZN230915P00085000 | 2023-03-24 2:56PM EDT | 2023-09-15 | 4.90 | 4.75 | 4.85 | +0.17 | +3.59% | 17 | 10,161 | 40.08% |
| AMZN231020P00085000 | 2023-03-24 1:43PM EDT | 2023-10-20 | 5.40 | 5.30 | 5.45 | -0.07 | -1.28% | 108 | 5,575 | 39.07% |
| AMZN240119P00085000 | 2023-03-24 2:06PM EDT | 2024-01-19 | 7.05 | 6.75 | 6.90 | +0.15 | +2.17% | 10 | 31,689 | 37.55% |
| AMZN240315P00085000 | 2023-03-24 12:31PM EDT | 2024-03-15 | 8.02 | 7.40 | 7.75 | +0.47 | +6.23% | 3 | 3,310 | 37.09% |
| AMZN240621P00085000 | 2023-03-24 3:37PM EDT | 2024-06-21 | 8.64 | 8.45 | 8.90 | +0.74 | +9.37% | 1 | 7,291 | 35.94% |
| AMZN240920P00085000 | 2023-03-23 9:59AM EDT | 2024-09-20 | 9.05 | 9.40 | 9.80 | 0.00 | - | 50 | 715 | 35.00% |
| AMZN250117P00085000 | 2023-03-24 1:19PM EDT | 2025-01-17 | 11.02 | 10.50 | 10.85 | +0.97 | +9.65% | 18 | 13,357 | 34.03% |
| AMZN250620P00085000 | 2023-03-24 1:53PM EDT | 2025-06-20 | 12.02 | 11.65 | 12.05 | +0.55 | +4.80% | 2 | 3,377 | 33.03% |
| AMZN251219P00085000 | 2023-03-23 1:26PM EDT | 2025-12-19 | 12.40 | 12.55 | 13.85 | 0.00 | - | 6 | 96 | 33.09% |
© 2023 Yahoo. Todos los derechos reservados.
