AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-05-04 3:45PM EDT | 50.00 | 56.80 | 71.90 | 73.45 | 0.00 | - | 1 | 194 | 77.62% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 67.20 | 68.85 | 0.00 | - | 1 | 118 | 73.00% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 62.60 | 64.00 | 0.00 | - | 18 | 315 | 68.02% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 57.90 | 59.90 | 0.00 | - | 1 | 337 | 65.16% |
| AMZN240315C00070000 | 2023-05-26 11:37AM EDT | 70.00 | 55.20 | 53.95 | 54.70 | +4.02 | +7.85% | 26 | 1,333 | 61.19% |
| AMZN240315C00075000 | 2023-05-26 12:02PM EDT | 75.00 | 50.70 | 48.95 | 51.15 | +5.29 | +11.65% | 3 | 1,208 | 58.63% |
| AMZN240315C00080000 | 2023-05-26 12:02PM EDT | 80.00 | 46.67 | 44.65 | 46.70 | +5.67 | +13.83% | 4 | 959 | 55.42% |
| AMZN240315C00085000 | 2023-05-26 3:20PM EDT | 85.00 | 42.00 | 41.20 | 41.85 | +4.00 | +10.53% | 3 | 759 | 52.92% |
| AMZN240315C00090000 | 2023-05-26 3:26PM EDT | 90.00 | 37.88 | 37.00 | 37.90 | +3.68 | +10.76% | 13 | 948 | 50.44% |
| AMZN240315C00095000 | 2023-05-26 11:07AM EDT | 95.00 | 34.00 | 33.40 | 34.40 | +3.55 | +11.66% | 5 | 863 | 50.86% |
| AMZN240315C00100000 | 2023-05-26 3:21PM EDT | 100.00 | 30.17 | 29.85 | 30.20 | +4.15 | +15.95% | 160 | 1,408 | 47.31% |
| AMZN240315C00105000 | 2023-05-26 2:27PM EDT | 105.00 | 26.27 | 26.45 | 26.65 | +3.50 | +15.37% | 169 | 1,389 | 45.36% |
| AMZN240315C00110000 | 2023-05-26 3:26PM EDT | 110.00 | 23.50 | 23.15 | 23.50 | +4.00 | +20.51% | 149 | 2,522 | 44.06% |
| AMZN240315C00115000 | 2023-05-26 3:44PM EDT | 115.00 | 20.10 | 20.10 | 20.30 | +3.15 | +18.58% | 313 | 25,785 | 42.20% |
| AMZN240315C00120000 | 2023-05-26 3:09PM EDT | 120.00 | 17.85 | 17.30 | 17.45 | +3.87 | +27.68% | 1,872 | 4,318 | 40.75% |
| AMZN240315C00125000 | 2023-05-26 3:54PM EDT | 125.00 | 14.61 | 14.60 | 14.90 | +2.61 | +21.75% | 79 | 2,905 | 39.55% |
| AMZN240315C00130000 | 2023-05-26 3:29PM EDT | 130.00 | 12.59 | 12.35 | 12.60 | +2.66 | +26.79% | 316 | 2,778 | 38.44% |
| AMZN240315C00135000 | 2023-05-26 3:30PM EDT | 135.00 | 10.54 | 10.40 | 10.60 | +2.39 | +29.33% | 199 | 2,762 | 37.54% |
| AMZN240315C00140000 | 2023-05-26 3:25PM EDT | 140.00 | 8.81 | 8.60 | 8.80 | +1.91 | +27.68% | 1,929 | 1,920 | 36.62% |
| AMZN240315C00145000 | 2023-05-26 1:06PM EDT | 145.00 | 7.50 | 7.05 | 7.25 | +2.10 | +38.89% | 21 | 915 | 35.82% |
| AMZN240315C00150000 | 2023-05-26 3:38PM EDT | 150.00 | 5.82 | 5.75 | 5.95 | +1.42 | +32.27% | 98 | 3,946 | 35.17% |
| AMZN240315C00155000 | 2023-05-26 1:08PM EDT | 155.00 | 4.69 | 4.70 | 4.85 | +1.23 | +35.55% | 35 | 1,680 | 34.60% |
| AMZN240315C00160000 | 2023-05-26 1:43PM EDT | 160.00 | 3.90 | 3.75 | 3.90 | +0.97 | +33.11% | 898 | 1,943 | 33.99% |
| AMZN240315C00165000 | 2023-05-26 2:41PM EDT | 165.00 | 3.25 | 3.00 | 3.15 | +1.00 | +44.44% | 10 | 595 | 33.58% |
| AMZN240315C00170000 | 2023-05-26 1:42PM EDT | 170.00 | 2.63 | 2.43 | 2.53 | +0.62 | +30.85% | 22 | 1,523 | 33.20% |
| AMZN240315C00175000 | 2023-05-26 3:08PM EDT | 175.00 | 2.10 | 1.95 | 2.05 | +0.62 | +41.89% | 341 | 544 | 32.99% |
Ventaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-05-26 3:58PM EDT | 50.00 | 0.35 | 0.32 | 0.37 | -0.08 | -18.60% | 9 | 526 | 50.49% |
| AMZN240315P00055000 | 2023-05-26 3:56PM EDT | 55.00 | 0.52 | 0.47 | 0.52 | -0.08 | -13.33% | 4 | 1,283 | 48.88% |
| AMZN240315P00060000 | 2023-05-25 1:34PM EDT | 60.00 | 0.89 | 0.69 | 0.75 | 0.00 | - | 3 | 399 | 47.29% |
| AMZN240315P00065000 | 2023-05-26 11:19AM EDT | 65.00 | 0.94 | 0.95 | 1.01 | -0.18 | -16.07% | 2 | 1,121 | 45.35% |
| AMZN240315P00070000 | 2023-05-24 1:01PM EDT | 70.00 | 1.27 | 1.29 | 1.34 | -0.27 | -17.53% | 1 | 2,091 | 43.54% |
| AMZN240315P00075000 | 2023-05-26 3:11PM EDT | 75.00 | 1.73 | 1.71 | 1.77 | -0.25 | -12.63% | 17 | 1,240 | 41.94% |
| AMZN240315P00080000 | 2023-05-26 2:43PM EDT | 80.00 | 2.22 | 2.23 | 2.38 | -0.58 | -20.71% | 5 | 3,476 | 40.82% |
| AMZN240315P00085000 | 2023-05-26 1:26PM EDT | 85.00 | 2.81 | 2.79 | 2.95 | -0.54 | -16.12% | 1 | 4,529 | 38.90% |
| AMZN240315P00090000 | 2023-05-26 2:35PM EDT | 90.00 | 3.60 | 3.65 | 3.75 | -0.70 | -16.28% | 18 | 5,108 | 37.51% |
| AMZN240315P00095000 | 2023-05-26 1:34PM EDT | 95.00 | 4.48 | 4.55 | 4.70 | -1.10 | -19.71% | 31 | 2,526 | 36.13% |
| AMZN240315P00100000 | 2023-05-26 2:15PM EDT | 100.00 | 5.78 | 5.70 | 5.85 | -1.14 | -16.47% | 17 | 1,803 | 34.83% |
| AMZN240315P00105000 | 2023-05-26 3:42PM EDT | 105.00 | 7.18 | 7.05 | 7.20 | -1.37 | -16.02% | 65 | 3,721 | 33.55% |
| AMZN240315P00110000 | 2023-05-26 3:42PM EDT | 110.00 | 8.74 | 8.60 | 8.75 | -1.66 | -15.96% | 159 | 3,678 | 32.22% |
| AMZN240315P00115000 | 2023-05-26 3:37PM EDT | 115.00 | 10.59 | 10.30 | 10.60 | -1.86 | -14.94% | 383 | 594 | 31.04% |
| AMZN240315P00120000 | 2023-05-26 1:56PM EDT | 120.00 | 12.25 | 12.50 | 12.70 | -2.59 | -17.45% | 637 | 1,289 | 29.82% |
| AMZN240315P00125000 | 2023-05-26 1:59PM EDT | 125.00 | 14.71 | 14.60 | 15.10 | -1.34 | -8.35% | 574 | 1,798 | 28.64% |
| AMZN240315P00130000 | 2023-05-26 11:21AM EDT | 130.00 | 17.25 | 17.30 | 17.80 | -3.55 | -17.07% | 53 | 1,250 | 27.45% |
| AMZN240315P00135000 | 2023-05-26 11:34AM EDT | 135.00 | 20.15 | 20.45 | 20.80 | -5.15 | -20.36% | 50 | 176 | 26.22% |
| AMZN240315P00140000 | 2023-05-26 10:36AM EDT | 140.00 | 24.60 | 23.45 | 24.30 | -2.70 | -9.89% | 75 | 208 | 25.46% |
| AMZN240315P00145000 | 2023-05-26 1:29PM EDT | 145.00 | 26.80 | 27.35 | 28.30 | -2.05 | -7.11% | 21 | 32 | 25.39% |
| AMZN240315P00150000 | 2023-05-26 1:59PM EDT | 150.00 | 30.94 | 31.30 | 32.50 | -3.96 | -11.35% | 2 | 5 | 25.30% |
| AMZN240315P00155000 | 2023-05-26 11:32AM EDT | 155.00 | 35.30 | 35.10 | 36.10 | -9.05 | -20.41% | 2 | 0 | 21.92% |
| AMZN240315P00160000 | 2023-05-24 11:12AM EDT | 160.00 | 44.50 | 39.80 | 40.85 | 0.00 | - | 2 | 0 | 22.50% |
| AMZN240315P00165000 | 2023-02-06 3:51PM EDT | 165.00 | 62.41 | 70.35 | 71.75 | 0.00 | - | - | 0 | 91.78% |
| AMZN240315P00170000 | 2023-05-10 10:29AM EDT | 170.00 | 60.65 | 49.35 | 50.55 | 0.00 | - | 3 | 0 | 23.91% |
© 2023 Yahoo. Todos los derechos reservados.