U.S. markets closed
F S&P 500
4,324.00 -0.25 (-0.01%) F Dow Jones
33,624.00 -14.00 (-0.04%) F Nasdaq
14,981.25 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
1,771.10 -0.30 (-0.02%) Petróleo
87.90 -0.92 (-1.04%) Oro
1,838.80 -8.40 (-0.45%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00095000 | 2023-09-29 3:18PM EDT | 2023-10-06 | 32.40 | 34.35 | 34.85 | 0.00 | - | 1 | 243 | 146.88% |
| AMZN231013C00095000 | 2023-09-29 3:18PM EDT | 2023-10-13 | 32.51 | 34.30 | 34.95 | 0.00 | - | 1 | 0 | 91.02% |
| AMZN231020C00095000 | 2023-09-29 11:52AM EDT | 2023-10-20 | 32.94 | 34.45 | 35.05 | 0.00 | - | 5 | 0 | 78.32% |
| AMZN231027C00095000 | 2023-09-26 10:04AM EDT | 2023-10-27 | 33.40 | 34.50 | 35.40 | 0.00 | - | 3 | 0 | 73.68% |
| AMZN231117C00095000 | 2023-09-29 11:52AM EDT | 2023-11-17 | 33.65 | 35.25 | 36.00 | 0.00 | - | 5 | 0 | 66.58% |
| AMZN231215C00095000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 34.52 | 35.55 | 36.80 | 0.00 | - | 3 | 0 | 58.48% |
| AMZN240119C00095000 | 2023-10-02 2:11PM EDT | 2024-01-19 | 36.95 | 36.65 | 37.35 | +0.82 | +2.27% | 9 | 7,030 | 54.52% |
| AMZN240216C00095000 | 2023-10-02 9:52AM EDT | 2024-02-16 | 36.95 | 37.60 | 38.20 | +3.25 | +9.64% | 3 | 114 | 54.09% |
| AMZN240315C00095000 | 2023-10-02 11:02AM EDT | 2024-03-15 | 38.55 | 38.45 | 39.05 | +2.45 | +6.79% | 2 | 0 | 53.61% |
| AMZN240419C00095000 | 2023-09-29 9:36AM EDT | 2024-04-19 | 38.90 | 39.20 | 40.10 | 0.00 | - | 1 | 0 | 52.62% |
| AMZN240621C00095000 | 2023-09-26 1:36PM EDT | 2024-06-21 | 39.21 | 41.10 | 41.35 | 0.00 | - | 21 | 0 | 51.56% |
| AMZN240920C00095000 | 2023-09-28 11:45AM EDT | 2024-09-20 | 40.22 | 43.10 | 43.70 | 0.00 | - | 6 | 1,681 | 50.82% |
| AMZN250117C00095000 | 2023-10-02 12:40PM EDT | 2025-01-17 | 45.70 | 46.00 | 46.25 | +3.00 | +7.03% | 82 | 0 | 50.59% |
| AMZN250620C00095000 | 2023-10-02 10:29AM EDT | 2025-06-20 | 48.65 | 49.05 | 49.50 | +1.85 | +3.95% | 1 | 0 | 50.40% |
| AMZN251219C00095000 | 2023-10-02 10:35AM EDT | 2025-12-19 | 51.80 | 52.35 | 52.85 | +1.95 | +3.91% | 5 | 0 | 50.28% |
| AMZN260116C00095000 | 2023-10-02 11:13AM EDT | 2026-01-16 | 53.20 | 52.70 | 53.40 | +2.50 | +4.93% | 2 | 16 | 50.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00095000 | 2023-09-28 2:47PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 98.44% |
| AMZN231013P00095000 | 2023-10-02 1:04PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 385 | 59.38% |
| AMZN231020P00095000 | 2023-10-02 3:13PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 131 | 0 | 57.42% |
| AMZN231027P00095000 | 2023-10-02 12:27PM EDT | 2023-10-27 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 2 | 0 | 55.08% |
| AMZN231103P00095000 | 2023-10-02 2:30PM EDT | 2023-11-03 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 5 | 0 | 54.10% |
| AMZN231110P00095000 | 2023-10-02 1:13PM EDT | 2023-11-10 | 0.24 | 0.20 | 0.24 | -0.08 | -25.00% | 26 | - | 50.68% |
| AMZN231117P00095000 | 2023-10-02 1:19PM EDT | 2023-11-17 | 0.33 | 0.30 | 0.31 | -0.02 | -5.71% | 29 | 0 | 49.61% |
| AMZN231215P00095000 | 2023-10-02 3:48PM EDT | 2023-12-15 | 0.57 | 0.52 | 0.55 | -0.07 | -10.94% | 23 | 7,051 | 43.90% |
| AMZN240119P00095000 | 2023-10-02 1:52PM EDT | 2024-01-19 | 0.92 | 0.87 | 0.89 | -0.08 | -8.00% | 19 | 20,321 | 40.41% |
| AMZN240216P00095000 | 2023-10-02 2:42PM EDT | 2024-02-16 | 1.44 | 1.35 | 1.42 | -0.14 | -8.86% | 14 | 0 | 40.72% |
| AMZN240315P00095000 | 2023-10-02 11:31AM EDT | 2024-03-15 | 1.55 | 1.60 | 1.65 | -0.26 | -14.36% | 2 | 0 | 38.75% |
| AMZN240419P00095000 | 2023-09-29 1:55PM EDT | 2024-04-19 | 2.18 | 1.94 | 1.98 | 0.00 | - | 151 | 700 | 37.17% |
| AMZN240621P00095000 | 2023-10-02 3:42PM EDT | 2024-06-21 | 2.79 | 2.73 | 2.78 | -0.01 | -0.36% | 15 | 0 | 36.21% |
| AMZN240920P00095000 | 2023-10-02 3:00PM EDT | 2024-09-20 | 3.76 | 3.60 | 3.75 | +0.01 | +0.27% | 7 | 4,304 | 34.77% |
| AMZN250117P00095000 | 2023-10-02 10:09AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | -0.22 | -4.30% | 1 | 0 | 33.57% |
| AMZN250620P00095000 | 2023-10-02 3:06PM EDT | 2025-06-20 | 6.28 | 6.05 | 6.25 | -0.22 | -3.38% | 5 | 5,862 | 32.24% |
| AMZN251219P00095000 | 2023-10-02 9:59AM EDT | 2025-12-19 | 7.50 | 7.35 | 7.65 | -0.35 | -4.46% | 1 | 0 | 31.17% |
| AMZN260116P00095000 | 2023-10-02 12:06PM EDT | 2026-01-16 | 7.70 | 7.45 | 7.75 | -0.20 | -2.53% | 3 | 0 | 30.84% |
© 2023 Yahoo. Todos los derechos reservados.
