Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:34PM EDT. Mercado abierto.
Golpe:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00090000 | 2023-03-30 12:40PM EDT | 2023-03-31 | 11.85 | 11.65 | 12.05 | +1.49 | +14.38% | 146 | 5,941 | 110.16% |
| AMZN230406C00090000 | 2023-03-30 12:04PM EDT | 2023-04-06 | 12.00 | 11.75 | 12.05 | +1.69 | +16.39% | 53 | 902 | 57.62% |
| AMZN230414C00090000 | 2023-03-30 1:02PM EDT | 2023-04-14 | 12.35 | 12.10 | 12.35 | +1.60 | +14.88% | 75 | 1,799 | 50.00% |
| AMZN230421C00090000 | 2023-03-30 12:52PM EDT | 2023-04-21 | 12.68 | 12.45 | 12.65 | +1.63 | +14.75% | 206 | 48,576 | 49.51% |
| AMZN230428C00090000 | 2023-03-30 12:26PM EDT | 2023-04-28 | 13.60 | 13.40 | 13.50 | +1.45 | +11.93% | 14 | 255 | 54.10% |
| AMZN230505C00090000 | 2023-03-30 12:19PM EDT | 2023-05-05 | 14.10 | 13.80 | 13.95 | +2.33 | +19.80% | 1 | 10 | 53.35% |
| AMZN230519C00090000 | 2023-03-30 1:16PM EDT | 2023-05-19 | 14.50 | 14.40 | 14.60 | +1.30 | +9.85% | 26 | 3,202 | 50.96% |
| AMZN230616C00090000 | 2023-03-30 1:14PM EDT | 2023-06-16 | 15.60 | 15.50 | 15.65 | +1.10 | +7.59% | 56 | 7,081 | 48.67% |
| AMZN230721C00090000 | 2023-03-30 12:22PM EDT | 2023-07-21 | 16.75 | 16.65 | 16.80 | +1.30 | +8.41% | 7 | 2,509 | 46.67% |
| AMZN230818C00090000 | 2023-03-30 10:30AM EDT | 2023-08-18 | 18.60 | 18.05 | 18.30 | +1.77 | +10.52% | 3 | 582 | 48.80% |
| AMZN230915C00090000 | 2023-03-30 11:02AM EDT | 2023-09-15 | 19.16 | 18.80 | 18.95 | +1.36 | +7.64% | 144 | 1,343 | 47.33% |
| AMZN231020C00090000 | 2023-03-30 12:29PM EDT | 2023-10-20 | 20.06 | 19.80 | 20.00 | +1.39 | +7.45% | 10 | 721 | 47.07% |
| AMZN240119C00090000 | 2023-03-30 12:21PM EDT | 2024-01-19 | 22.57 | 22.30 | 22.75 | +1.37 | +6.46% | 22 | 6,841 | 47.73% |
| AMZN240315C00090000 | 2023-03-30 11:12AM EDT | 2024-03-15 | 24.43 | 23.80 | 24.00 | +2.13 | +9.55% | 9 | 845 | 47.32% |
| AMZN240621C00090000 | 2023-03-30 11:29AM EDT | 2024-06-21 | 26.20 | 25.75 | 26.15 | +1.75 | +7.16% | 7 | 3,608 | 47.24% |
| AMZN240920C00090000 | 2023-03-30 10:22AM EDT | 2024-09-20 | 28.02 | 27.45 | 27.95 | +2.20 | +8.52% | 11 | 261 | 47.21% |
| AMZN250117C00090000 | 2023-03-30 1:08PM EDT | 2025-01-17 | 30.00 | 29.50 | 30.05 | +2.25 | +8.11% | 47 | 5,273 | 47.11% |
| AMZN250620C00090000 | 2023-03-30 10:32AM EDT | 2025-06-20 | 33.00 | 31.35 | 32.90 | +1.00 | +3.12% | 10 | 668 | 47.80% |
| AMZN251219C00090000 | 2023-03-30 9:44AM EDT | 2025-12-19 | 34.50 | 33.30 | 35.80 | +1.00 | +2.99% | 3 | 623 | 48.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00090000 | 2023-03-30 1:13PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 333 | 9,003 | 65.63% |
| AMZN230406P00090000 | 2023-03-30 12:54PM EDT | 2023-04-06 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 311 | 3,037 | 42.38% |
| AMZN230414P00090000 | 2023-03-30 1:16PM EDT | 2023-04-14 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 226 | 1,424 | 40.23% |
| AMZN230421P00090000 | 2023-03-30 1:05PM EDT | 2023-04-21 | 0.47 | 0.48 | 0.49 | -0.14 | -22.95% | 1,049 | 57,721 | 39.16% |
| AMZN230428P00090000 | 2023-03-30 12:59PM EDT | 2023-04-28 | 1.31 | 1.29 | 1.31 | -0.22 | -14.38% | 139 | 1,369 | 47.27% |
| AMZN230505P00090000 | 2023-03-30 12:22PM EDT | 2023-05-05 | 1.62 | 1.60 | 1.63 | -0.27 | -14.29% | 165 | 334 | 46.39% |
| AMZN230519P00090000 | 2023-03-30 1:03PM EDT | 2023-05-19 | 2.05 | 2.05 | 2.07 | -0.30 | -12.77% | 440 | 13,383 | 43.70% |
| AMZN230616P00090000 | 2023-03-30 1:09PM EDT | 2023-06-16 | 2.74 | 2.78 | 2.80 | -0.35 | -11.33% | 181 | 24,979 | 40.37% |
| AMZN230721P00090000 | 2023-03-30 1:08PM EDT | 2023-07-21 | 3.50 | 3.50 | 3.60 | -0.35 | -9.09% | 99 | 10,697 | 38.14% |
| AMZN230818P00090000 | 2023-03-30 12:43PM EDT | 2023-08-18 | 4.55 | 4.50 | 4.60 | -0.37 | -7.52% | 37 | 4,418 | 39.05% |
| AMZN230915P00090000 | 2023-03-30 12:57PM EDT | 2023-09-15 | 5.05 | 5.00 | 5.10 | -0.40 | -7.34% | 24 | 11,997 | 37.87% |
| AMZN231020P00090000 | 2023-03-30 10:21AM EDT | 2023-10-20 | 5.50 | 5.55 | 5.65 | -0.54 | -8.94% | 11 | 5,191 | 36.63% |
| AMZN240119P00090000 | 2023-03-30 12:08PM EDT | 2024-01-19 | 7.00 | 7.05 | 7.20 | -0.67 | -8.74% | 62 | 17,412 | 35.46% |
| AMZN240315P00090000 | 2023-03-30 11:29AM EDT | 2024-03-15 | 7.85 | 7.90 | 8.10 | -0.50 | -5.99% | 3 | 1,666 | 35.12% |
| AMZN240621P00090000 | 2023-03-30 12:21PM EDT | 2024-06-21 | 9.08 | 9.05 | 9.25 | -1.37 | -13.11% | 9 | 7,586 | 33.98% |
| AMZN240920P00090000 | 2023-03-30 1:08PM EDT | 2024-09-20 | 10.10 | 10.00 | 10.20 | -1.47 | -12.71% | 25 | 4,204 | 33.19% |
| AMZN250117P00090000 | 2023-03-30 1:10PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.35 | -0.35 | -3.04% | 43 | 17,794 | 32.43% |
| AMZN250620P00090000 | 2023-03-30 11:20AM EDT | 2025-06-20 | 12.20 | 12.20 | 12.55 | -0.54 | -4.24% | 5 | 3,355 | 31.45% |
| AMZN251219P00090000 | 2023-03-30 12:22PM EDT | 2025-12-19 | 13.60 | 13.10 | 13.90 | -1.00 | -6.85% | 6 | 1,737 | 30.71% |
© 2023 Yahoo. Todos los derechos reservados.
