AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818C00050000 | 2023-05-24 2:50PM EDT | 50.00 | 67.15 | 70.15 | 70.95 | 0.00 | - | 6 | 109 | 98.83% |
| AMZN230818C00055000 | 2023-05-15 9:32AM EDT | 55.00 | 57.60 | 65.50 | 66.15 | 0.00 | - | 30 | 59 | 97.56% |
| AMZN230818C00060000 | 2023-05-19 10:04AM EDT | 60.00 | 61.90 | 60.40 | 61.15 | +4.03 | +6.96% | 1 | 15 | 86.67% |
| AMZN230818C00065000 | 2023-05-26 10:00AM EDT | 65.00 | 53.75 | 55.40 | 56.40 | +3.10 | +6.12% | 1 | 37 | 80.71% |
| AMZN230818C00070000 | 2023-05-22 1:23PM EDT | 70.00 | 46.30 | 50.50 | 51.60 | 0.00 | - | 1 | 38 | 75.17% |
| AMZN230818C00075000 | 2023-05-26 3:24PM EDT | 75.00 | 46.50 | 45.95 | 46.85 | +5.80 | +14.25% | 2 | 7,330 | 72.44% |
| AMZN230818C00080000 | 2023-05-26 3:02PM EDT | 80.00 | 42.40 | 41.00 | 41.70 | +5.95 | +16.32% | 67 | 244 | 63.67% |
| AMZN230818C00085000 | 2023-05-26 2:53PM EDT | 85.00 | 37.58 | 36.15 | 37.15 | +4.83 | +14.75% | 13 | 118 | 59.51% |
| AMZN230818C00090000 | 2023-05-26 3:02PM EDT | 90.00 | 33.12 | 31.95 | 32.30 | +6.12 | +22.67% | 72 | 653 | 56.42% |
| AMZN230818C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 27.75 | 27.05 | 27.95 | +4.75 | +20.65% | 56 | 4,011 | 51.66% |
| AMZN230818C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 23.35 | 22.95 | 23.45 | +4.50 | +23.87% | 194 | 3,524 | 50.21% |
| AMZN230818C00105000 | 2023-05-26 3:48PM EDT | 105.00 | 18.92 | 19.00 | 19.20 | +4.32 | +29.59% | 278 | 7,606 | 46.19% |
| AMZN230818C00110000 | 2023-05-26 3:57PM EDT | 110.00 | 15.42 | 15.20 | 15.40 | +3.77 | +32.36% | 491 | 11,404 | 43.51% |
| AMZN230818C00115000 | 2023-05-26 3:57PM EDT | 115.00 | 11.95 | 11.85 | 11.95 | +3.25 | +37.36% | 2,000 | 18,154 | 41.07% |
| AMZN230818C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 8.90 | 8.90 | 8.95 | +2.70 | +43.55% | 3,473 | 32,947 | 39.00% |
| AMZN230818C00125000 | 2023-05-26 3:58PM EDT | 125.00 | 6.45 | 6.40 | 6.55 | +2.20 | +51.76% | 13,138 | 14,034 | 37.71% |
| AMZN230818C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 4.60 | 4.50 | 4.60 | +1.80 | +64.29% | 6,663 | 10,846 | 36.47% |
| AMZN230818C00135000 | 2023-05-26 3:53PM EDT | 135.00 | 3.10 | 3.05 | 3.15 | +1.25 | +67.57% | 1,865 | 7,332 | 35.63% |
| AMZN230818C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 2.05 | 2.05 | 2.09 | +0.89 | +76.72% | 4,932 | 29,965 | 34.95% |
| AMZN230818C00145000 | 2023-05-26 3:59PM EDT | 145.00 | 1.38 | 1.36 | 1.40 | +0.64 | +86.49% | 624 | 1,163 | 34.80% |
| AMZN230818C00150000 | 2023-05-26 3:58PM EDT | 150.00 | 0.94 | 0.91 | 0.94 | +0.46 | +95.83% | 710 | 2,158 | 34.89% |
| AMZN230818C00155000 | 2023-05-26 3:27PM EDT | 155.00 | 0.62 | 0.62 | 0.64 | +0.32 | +106.67% | 211 | 450 | 35.18% |
| AMZN230818C00160000 | 2023-05-26 3:57PM EDT | 160.00 | 0.43 | 0.43 | 0.45 | +0.20 | +86.96% | 473 | 1,332 | 35.74% |
| AMZN230818C00165000 | 2023-05-26 3:24PM EDT | 165.00 | 0.33 | 0.30 | 0.33 | +0.17 | +106.25% | 106 | 150 | 36.52% |
Ventaspara18 de agosto de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818P00050000 | 2023-05-25 11:20AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 271 | 64.06% |
| AMZN230818P00055000 | 2023-05-26 12:16PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 493 | 60.94% |
| AMZN230818P00060000 | 2023-05-26 1:12PM EDT | 60.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 50 | 2,265 | 58.59% |
| AMZN230818P00065000 | 2023-05-26 2:04PM EDT | 65.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 448 | 1,272 | 55.86% |
| AMZN230818P00070000 | 2023-05-26 3:20PM EDT | 70.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 74 | 1,989 | 53.61% |
| AMZN230818P00075000 | 2023-05-26 3:50PM EDT | 75.00 | 0.23 | 0.22 | 0.24 | -0.13 | -36.11% | 160 | 2,980 | 50.98% |
| AMZN230818P00080000 | 2023-05-26 3:19PM EDT | 80.00 | 0.37 | 0.36 | 0.39 | -0.16 | -30.19% | 387 | 3,932 | 49.27% |
| AMZN230818P00085000 | 2023-05-26 3:41PM EDT | 85.00 | 0.59 | 0.56 | 0.59 | -0.25 | -29.76% | 340 | 8,833 | 46.85% |
| AMZN230818P00090000 | 2023-05-26 3:54PM EDT | 90.00 | 0.88 | 0.86 | 0.89 | -0.34 | -27.87% | 725 | 6,182 | 44.63% |
| AMZN230818P00095000 | 2023-05-26 3:57PM EDT | 95.00 | 1.28 | 1.28 | 1.31 | -0.57 | -30.81% | 589 | 12,684 | 42.41% |
| AMZN230818P00100000 | 2023-05-26 3:52PM EDT | 100.00 | 1.95 | 1.87 | 1.92 | -0.69 | -26.14% | 2,539 | 10,944 | 40.38% |
| AMZN230818P00105000 | 2023-05-26 3:48PM EDT | 105.00 | 2.75 | 2.71 | 2.75 | -0.95 | -25.68% | 811 | 11,916 | 38.31% |
| AMZN230818P00110000 | 2023-05-26 3:57PM EDT | 110.00 | 3.85 | 3.85 | 3.95 | -1.45 | -27.36% | 2,221 | 8,412 | 36.67% |
| AMZN230818P00115000 | 2023-05-26 3:58PM EDT | 115.00 | 5.50 | 5.40 | 5.50 | -1.70 | -23.61% | 1,431 | 4,480 | 34.88% |
| AMZN230818P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 7.50 | 7.40 | 7.50 | -2.25 | -23.08% | 3,249 | 5,346 | 33.12% |
| AMZN230818P00125000 | 2023-05-26 3:49PM EDT | 125.00 | 10.15 | 9.95 | 10.05 | -2.65 | -20.70% | 1,419 | 853 | 31.56% |
| AMZN230818P00130000 | 2023-05-26 3:37PM EDT | 130.00 | 13.20 | 13.00 | 13.15 | -3.19 | -19.46% | 29 | 360 | 30.07% |
| AMZN230818P00135000 | 2023-05-26 3:54PM EDT | 135.00 | 16.90 | 16.20 | 16.95 | -3.55 | -17.36% | 12 | 47 | 29.65% |
| AMZN230818P00140000 | 2023-05-26 3:49PM EDT | 140.00 | 20.89 | 20.55 | 21.10 | -3.48 | -14.28% | 21 | 2 | 29.03% |
| AMZN230818P00145000 | 2023-05-23 11:00AM EDT | 145.00 | 29.00 | 24.65 | 25.70 | 0.00 | - | 60 | 0 | 29.86% |
| AMZN230818P00150000 | 2023-05-25 9:44AM EDT | 150.00 | 34.00 | 29.40 | 30.30 | 0.00 | - | 1 | 22 | 28.86% |
| AMZN230818P00155000 | 2023-05-22 1:23PM EDT | 155.00 | 39.90 | 34.60 | 35.55 | 0.00 | - | 1 | 0 | 35.47% |
| AMZN230818P00160000 | 2023-05-26 9:32AM EDT | 160.00 | 43.50 | 39.45 | 40.40 | -1.75 | -3.87% | 10 | 1 | 36.72% |
© 2023 Yahoo. Todos los derechos reservados.