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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00090000 | 2023-09-29 3:17PM EDT | 2023-10-06 | 37.29 | 36.70 | 37.65 | -2.66 | -6.66% | 1 | 7 | 116.02% |
| AMZN231013C00090000 | 2023-09-29 3:17PM EDT | 2023-10-13 | 37.38 | 37.05 | 37.75 | +2.13 | +6.04% | 1 | 13 | 100.88% |
| AMZN231020C00090000 | 2023-09-29 10:16AM EDT | 2023-10-20 | 38.70 | 37.15 | 37.90 | +2.90 | +8.10% | 4 | 1,014 | 87.11% |
| AMZN231027C00090000 | 2023-09-29 1:32PM EDT | 2023-10-27 | 37.37 | 36.20 | 39.20 | +1.08 | +2.98% | 2 | 18 | 80.71% |
| AMZN231103C00090000 | 2023-09-26 2:48PM EDT | 2023-11-03 | 36.70 | 36.65 | 39.00 | 0.00 | - | 6 | 9 | 75.10% |
| AMZN231117C00090000 | 2023-09-29 3:54PM EDT | 2023-11-17 | 38.10 | 37.65 | 38.50 | +1.20 | +3.25% | 15 | 89 | 67.87% |
| AMZN231215C00090000 | 2023-09-29 3:39PM EDT | 2023-12-15 | 39.03 | 38.25 | 39.25 | +0.13 | +0.33% | 5 | 88 | 62.13% |
| AMZN240119C00090000 | 2023-09-29 3:01PM EDT | 2024-01-19 | 39.67 | 39.10 | 40.55 | +3.27 | +8.98% | 10 | 6,398 | 60.11% |
| AMZN240216C00090000 | 2023-09-11 3:43PM EDT | 2024-02-16 | 56.50 | 40.05 | 40.70 | 0.00 | - | 1 | 318 | 57.24% |
| AMZN240315C00090000 | 2023-09-27 10:30AM EDT | 2024-03-15 | 39.50 | 40.50 | 41.35 | 0.00 | - | 1 | 1,045 | 55.26% |
| AMZN240419C00090000 | 2023-09-28 1:41PM EDT | 2024-04-19 | 40.40 | 41.25 | 42.20 | 0.00 | - | 3 | 24 | 54.07% |
| AMZN240621C00090000 | 2023-09-29 1:22PM EDT | 2024-06-21 | 42.80 | 43.05 | 43.75 | +0.65 | +1.54% | 11 | 3,889 | 53.71% |
| AMZN240920C00090000 | 2023-09-28 11:45AM EDT | 2024-09-20 | 44.15 | 45.00 | 45.55 | 0.00 | - | 5 | 754 | 52.24% |
| AMZN250117C00090000 | 2023-09-29 1:53PM EDT | 2025-01-17 | 47.75 | 47.60 | 47.90 | +0.80 | +1.70% | 19 | 4,905 | 51.65% |
| AMZN250620C00090000 | 2023-09-29 11:24AM EDT | 2025-06-20 | 51.46 | 50.40 | 50.95 | +1.76 | +3.54% | 1 | 877 | 51.26% |
| AMZN251219C00090000 | 2023-09-29 1:28PM EDT | 2025-12-19 | 53.30 | 53.40 | 54.10 | +1.05 | +2.01% | 1 | 670 | 50.93% |
| AMZN260116C00090000 | 2023-09-29 2:41PM EDT | 2026-01-16 | 53.86 | 53.75 | 54.55 | +0.45 | +0.84% | 3 | 23 | 50.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00090000 | 2023-09-28 11:42AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 678 | 90.63% |
| AMZN231013P00090000 | 2023-09-29 3:43PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 179 | 65.63% |
| AMZN231020P00090000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 377 | 9,307 | 60.16% |
| AMZN231027P00090000 | 2023-09-29 2:04PM EDT | 2023-10-27 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 3 | 86 | 58.01% |
| AMZN231103P00090000 | 2023-09-29 3:21PM EDT | 2023-11-03 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 11 | 52 | 56.25% |
| AMZN231117P00090000 | 2023-09-29 3:32PM EDT | 2023-11-17 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 155 | 2,620 | 50.73% |
| AMZN231215P00090000 | 2023-09-29 3:42PM EDT | 2023-12-15 | 0.42 | 0.41 | 0.44 | -0.08 | -16.00% | 35 | 2,804 | 45.46% |
| AMZN240119P00090000 | 2023-09-29 10:56AM EDT | 2024-01-19 | 0.69 | 0.69 | 0.73 | -0.10 | -12.66% | 144 | 31,553 | 41.90% |
| AMZN240216P00090000 | 2023-09-29 2:57PM EDT | 2024-02-16 | 1.08 | 1.10 | 1.14 | -0.14 | -11.48% | 4 | 576 | 41.71% |
| AMZN240315P00090000 | 2023-09-29 2:28PM EDT | 2024-03-15 | 1.35 | 1.32 | 1.36 | -0.33 | -19.64% | 65 | 4,588 | 39.87% |
| AMZN240419P00090000 | 2023-09-29 9:46AM EDT | 2024-04-19 | 1.48 | 1.61 | 1.65 | -0.27 | -15.43% | 1 | 533 | 38.26% |
| AMZN240621P00090000 | 2023-09-28 11:25AM EDT | 2024-06-21 | 2.25 | 2.29 | 2.34 | -0.26 | -10.36% | 2 | 10,420 | 37.12% |
| AMZN240920P00090000 | 2023-09-29 2:06PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 3 | 4,634 | 35.57% |
| AMZN250117P00090000 | 2023-09-29 12:43PM EDT | 2025-01-17 | 4.10 | 4.15 | 4.25 | -0.25 | -5.75% | 2 | 20,094 | 34.19% |
| AMZN250620P00090000 | 2023-09-28 9:41AM EDT | 2025-06-20 | 5.35 | 5.20 | 5.45 | -0.50 | -8.55% | 1 | 3,046 | 32.83% |
| AMZN251219P00090000 | 2023-09-29 10:46AM EDT | 2025-12-19 | 6.40 | 6.45 | 6.70 | -0.29 | -4.33% | 3 | 4,319 | 31.62% |
| AMZN260116P00090000 | 2023-09-27 10:58AM EDT | 2026-01-16 | 6.50 | 6.50 | 6.85 | -0.60 | -8.45% | 5 | 1,345 | 31.40% |
© 2023 Yahoo. Todos los derechos reservados.
