AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-05-17 3:12PM EDT | 45.00 | 71.68 | 75.50 | 76.75 | 0.00 | - | 1 | 47 | 96.68% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 50.00 | 66.30 | 70.70 | 71.85 | 0.00 | - | 1 | 56 | 89.99% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 55.00 | 47.40 | 53.00 | 53.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN231020C00060000 | 2023-05-18 9:41AM EDT | 60.00 | 59.57 | 61.00 | 62.25 | 0.00 | - | 2 | 401 | 78.15% |
| AMZN231020C00065000 | 2023-05-16 10:23AM EDT | 65.00 | 49.67 | 56.20 | 57.50 | 0.00 | - | 1 | 360 | 73.05% |
| AMZN231020C00070000 | 2023-05-25 10:10AM EDT | 70.00 | 47.48 | 51.40 | 52.80 | 0.00 | - | 1 | 449 | 68.21% |
| AMZN231020C00075000 | 2023-05-26 10:34AM EDT | 75.00 | 45.95 | 46.75 | 47.80 | +2.27 | +5.20% | 12 | 612 | 62.70% |
| AMZN231020C00080000 | 2023-05-26 11:20AM EDT | 80.00 | 43.40 | 42.10 | 43.20 | +5.90 | +15.73% | 1 | 522 | 58.81% |
| AMZN231020C00085000 | 2023-05-26 11:33AM EDT | 85.00 | 39.00 | 37.55 | 38.60 | +4.70 | +13.70% | 7 | 484 | 54.99% |
| AMZN231020C00090000 | 2023-05-26 1:39PM EDT | 90.00 | 34.61 | 33.25 | 33.85 | +5.81 | +20.17% | 22 | 900 | 51.18% |
| AMZN231020C00095000 | 2023-05-26 2:00PM EDT | 95.00 | 30.02 | 29.05 | 29.55 | +5.22 | +21.05% | 6 | 3,300 | 49.71% |
| AMZN231020C00100000 | 2023-05-26 3:53PM EDT | 100.00 | 25.40 | 25.20 | 25.45 | +4.35 | +20.67% | 142 | 3,250 | 46.92% |
| AMZN231020C00105000 | 2023-05-26 1:57PM EDT | 105.00 | 21.97 | 21.35 | 21.55 | +4.72 | +27.36% | 1,135 | 3,799 | 44.34% |
| AMZN231020C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 17.80 | 17.65 | 17.90 | +3.53 | +24.74% | 233 | 5,986 | 41.97% |
| AMZN231020C00115000 | 2023-05-26 3:58PM EDT | 115.00 | 14.50 | 14.45 | 14.55 | +3.20 | +28.32% | 706 | 5,345 | 39.82% |
| AMZN231020C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 11.58 | 11.50 | 11.65 | +2.88 | +33.10% | 859 | 8,056 | 38.23% |
| AMZN231020C00125000 | 2023-05-26 3:36PM EDT | 125.00 | 9.05 | 8.95 | 9.05 | +2.50 | +38.17% | 475 | 4,731 | 36.59% |
| AMZN231020C00130000 | 2023-05-26 3:52PM EDT | 130.00 | 6.65 | 6.80 | 6.90 | +1.76 | +35.99% | 778 | 8,983 | 35.32% |
| AMZN231020C00135000 | 2023-05-26 2:43PM EDT | 135.00 | 5.31 | 5.05 | 5.20 | +1.96 | +58.51% | 450 | 4,655 | 34.45% |
| AMZN231020C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 3.80 | 3.70 | 3.80 | +1.40 | +58.33% | 382 | 3,123 | 33.53% |
| AMZN231020C00145000 | 2023-05-26 3:32PM EDT | 145.00 | 2.71 | 2.62 | 2.75 | +1.05 | +63.25% | 341 | 4,035 | 32.90% |
| AMZN231020C00150000 | 2023-05-26 3:45PM EDT | 150.00 | 1.87 | 1.92 | 1.98 | +0.62 | +49.60% | 401 | 3,665 | 32.50% |
| AMZN231020C00155000 | 2023-05-26 3:07PM EDT | 155.00 | 1.47 | 1.37 | 1.43 | +0.61 | +70.93% | 160 | 553 | 32.31% |
| AMZN231020C00160000 | 2023-05-26 3:57PM EDT | 160.00 | 1.01 | 0.99 | 1.03 | +0.43 | +74.14% | 593 | 619 | 32.22% |
| AMZN231020C00165000 | 2023-05-26 3:46PM EDT | 165.00 | 0.73 | 0.72 | 0.75 | +0.27 | +58.70% | 23 | 411 | 32.28% |
| AMZN231020C00170000 | 2023-05-26 3:47PM EDT | 170.00 | 0.55 | 0.53 | 0.56 | +0.21 | +61.76% | 39 | 2,723 | 32.52% |
| AMZN231020C00175000 | 2023-05-26 3:47PM EDT | 175.00 | 0.40 | 0.40 | 0.43 | +0.17 | +73.91% | 116 | 190 | 32.94% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-05-26 12:57PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 954 | 58.59% |
| AMZN231020P00050000 | 2023-05-25 10:34AM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 918 | 55.86% |
| AMZN231020P00055000 | 2023-05-26 1:55PM EDT | 55.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 9 | 1,116 | 53.91% |
| AMZN231020P00060000 | 2023-05-25 10:32AM EDT | 60.00 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 1 | 3,619 | 51.66% |
| AMZN231020P00065000 | 2023-05-26 3:49PM EDT | 65.00 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 53 | 1,547 | 50.29% |
| AMZN231020P00070000 | 2023-05-26 3:45PM EDT | 70.00 | 0.43 | 0.40 | 0.43 | -0.15 | -25.86% | 146 | 2,507 | 48.15% |
| AMZN231020P00075000 | 2023-05-26 1:16PM EDT | 75.00 | 0.58 | 0.59 | 0.63 | -0.24 | -29.27% | 34 | 6,026 | 46.17% |
| AMZN231020P00080000 | 2023-05-26 2:31PM EDT | 80.00 | 0.84 | 0.85 | 0.89 | -0.28 | -25.00% | 40 | 5,862 | 44.12% |
| AMZN231020P00085000 | 2023-05-26 3:36PM EDT | 85.00 | 1.22 | 1.22 | 1.24 | -0.39 | -24.22% | 63 | 11,093 | 42.14% |
| AMZN231020P00090000 | 2023-05-26 3:04PM EDT | 90.00 | 1.65 | 1.67 | 1.71 | -0.53 | -24.31% | 72 | 9,528 | 40.27% |
| AMZN231020P00095000 | 2023-05-26 3:00PM EDT | 95.00 | 2.30 | 2.27 | 2.32 | -0.73 | -24.09% | 85 | 13,054 | 38.42% |
| AMZN231020P00100000 | 2023-05-26 3:46PM EDT | 100.00 | 3.12 | 3.05 | 3.15 | -0.91 | -22.58% | 177 | 9,053 | 36.82% |
| AMZN231020P00105000 | 2023-05-26 3:17PM EDT | 105.00 | 4.17 | 4.05 | 4.15 | -1.13 | -21.32% | 188 | 5,965 | 34.97% |
| AMZN231020P00110000 | 2023-05-26 3:18PM EDT | 110.00 | 5.30 | 5.35 | 5.50 | -1.77 | -25.04% | 482 | 6,906 | 33.50% |
| AMZN231020P00115000 | 2023-05-26 2:59PM EDT | 115.00 | 7.17 | 7.00 | 7.15 | -1.83 | -20.33% | 461 | 7,522 | 31.94% |
| AMZN231020P00120000 | 2023-05-26 3:43PM EDT | 120.00 | 9.10 | 9.05 | 9.15 | -2.30 | -20.18% | 769 | 4,112 | 30.34% |
| AMZN231020P00125000 | 2023-05-26 3:53PM EDT | 125.00 | 11.75 | 11.45 | 11.60 | -2.75 | -18.97% | 98 | 1,522 | 28.88% |
| AMZN231020P00130000 | 2023-05-24 11:38AM EDT | 130.00 | 16.70 | 14.35 | 14.50 | 0.00 | - | 1 | 1,547 | 27.45% |
| AMZN231020P00135000 | 2023-05-26 2:15PM EDT | 135.00 | 17.35 | 17.65 | 17.85 | -3.03 | -14.87% | 7 | 80 | 26.04% |
| AMZN231020P00140000 | 2023-05-26 2:12PM EDT | 140.00 | 21.05 | 21.40 | 21.70 | -4.50 | -17.61% | 1 | 1,028 | 24.95% |
| AMZN231020P00145000 | 2023-05-04 1:20PM EDT | 145.00 | 40.38 | 25.50 | 26.20 | 0.00 | - | 1 | 0 | 25.66% |
| AMZN231020P00150000 | 2023-05-10 10:53AM EDT | 150.00 | 41.20 | 29.85 | 30.80 | 0.00 | - | 10 | 0 | 26.04% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 155.00 | 42.80 | 34.40 | 35.55 | 0.00 | - | 16 | 0 | 26.69% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 160.00 | 42.95 | 39.30 | 40.55 | 0.00 | - | 2 | 0 | 29.13% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 170.00 | 52.35 | 49.30 | 50.55 | 0.00 | - | 2 | 2 | 33.69% |
© 2023 Yahoo. Todos los derechos reservados.