AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-05-24 1:00PM EDT | 45.00 | 74.60 | 77.40 | 80.10 | 0.00 | - | 4 | 304 | 74.00% |
| AMZN240920C00050000 | 2023-05-24 1:14PM EDT | 50.00 | 70.00 | 72.90 | 75.60 | 0.00 | - | 34 | 35 | 69.89% |
| AMZN240920C00055000 | 2023-05-12 10:51AM EDT | 55.00 | 60.90 | 68.55 | 71.10 | 0.00 | - | 1 | 438 | 66.31% |
| AMZN240920C00060000 | 2023-05-26 11:33AM EDT | 60.00 | 66.20 | 64.30 | 66.70 | +5.67 | +9.37% | 2 | 50 | 63.24% |
| AMZN240920C00065000 | 2023-05-25 12:06PM EDT | 65.00 | 56.30 | 60.30 | 61.75 | 0.00 | - | 2 | 494 | 59.57% |
| AMZN240920C00070000 | 2023-05-25 12:06PM EDT | 70.00 | 52.24 | 56.40 | 58.20 | 0.00 | - | 4 | 306 | 58.63% |
| AMZN240920C00075000 | 2023-05-24 10:40AM EDT | 75.00 | 49.13 | 52.20 | 53.85 | 0.00 | - | 2 | 761 | 55.57% |
| AMZN240920C00080000 | 2023-05-24 9:38AM EDT | 80.00 | 45.80 | 48.55 | 49.50 | 0.00 | - | 5 | 202 | 53.30% |
| AMZN240920C00085000 | 2023-05-25 11:32AM EDT | 85.00 | 43.37 | 45.00 | 45.45 | +2.57 | +6.30% | 2 | 324 | 51.45% |
| AMZN240920C00090000 | 2023-05-26 12:46PM EDT | 90.00 | 42.25 | 40.90 | 41.75 | +5.20 | +14.04% | 5 | 752 | 50.20% |
| AMZN240920C00095000 | 2023-05-26 11:09AM EDT | 95.00 | 38.00 | 37.75 | 38.20 | +4.13 | +12.19% | 1 | 1,537 | 48.53% |
| AMZN240920C00100000 | 2023-05-26 2:19PM EDT | 100.00 | 35.33 | 34.25 | 34.75 | +3.33 | +10.41% | 19 | 1,618 | 46.87% |
| AMZN240920C00105000 | 2023-05-26 3:44PM EDT | 105.00 | 31.00 | 31.05 | 31.55 | +3.65 | +13.35% | 20 | 1,336 | 45.51% |
| AMZN240920C00110000 | 2023-05-26 3:00PM EDT | 110.00 | 28.80 | 28.05 | 28.45 | +4.33 | +17.70% | 29 | 775 | 44.13% |
| AMZN240920C00115000 | 2023-05-26 3:19PM EDT | 115.00 | 25.60 | 24.85 | 25.50 | +3.85 | +17.70% | 17 | 667 | 42.79% |
| AMZN240920C00120000 | 2023-05-26 2:20PM EDT | 120.00 | 23.20 | 22.50 | 22.80 | +4.07 | +21.28% | 114 | 1,098 | 41.67% |
| AMZN240920C00125000 | 2023-05-26 3:30PM EDT | 125.00 | 20.20 | 20.00 | 20.25 | +3.00 | +17.44% | 35 | 1,214 | 40.56% |
| AMZN240920C00130000 | 2023-05-26 12:20PM EDT | 130.00 | 18.17 | 17.70 | 17.95 | +3.32 | +22.36% | 43 | 2,901 | 39.64% |
| AMZN240920C00135000 | 2023-05-26 3:36PM EDT | 135.00 | 15.63 | 15.55 | 15.80 | +2.56 | +19.59% | 26 | 1,954 | 38.73% |
| AMZN240920C00140000 | 2023-05-26 3:53PM EDT | 140.00 | 13.55 | 13.65 | 13.85 | +2.39 | +21.42% | 70 | 1,412 | 37.90% |
| AMZN240920C00145000 | 2023-05-26 3:49PM EDT | 145.00 | 11.89 | 11.95 | 12.15 | +2.25 | +23.34% | 19 | 609 | 37.26% |
| AMZN240920C00150000 | 2023-05-26 3:49PM EDT | 150.00 | 10.39 | 10.40 | 10.70 | +1.44 | +16.09% | 117 | 556 | 36.82% |
| AMZN240920C00155000 | 2023-05-26 12:38PM EDT | 155.00 | 9.20 | 9.00 | 9.35 | +2.00 | +27.78% | 6 | 429 | 36.32% |
| AMZN240920C00160000 | 2023-05-26 1:40PM EDT | 160.00 | 8.20 | 7.80 | 7.95 | +1.87 | +29.54% | 6 | 761 | 35.46% |
| AMZN240920C00165000 | 2023-05-26 1:00PM EDT | 165.00 | 7.00 | 6.70 | 6.85 | +1.10 | +18.64% | 31 | 709 | 34.95% |
| AMZN240920C00170000 | 2023-05-26 2:48PM EDT | 170.00 | 6.04 | 5.75 | 5.90 | +1.49 | +32.75% | 20 | 1,075 | 34.52% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-05-22 2:58PM EDT | 45.00 | 0.62 | 0.55 | 0.58 | 0.00 | - | 17 | 1,746 | 47.78% |
| AMZN240920P00050000 | 2023-05-26 2:05PM EDT | 50.00 | 0.75 | 0.73 | 0.81 | -0.18 | -19.35% | 1 | 1,401 | 45.97% |
| AMZN240920P00055000 | 2023-05-23 10:33AM EDT | 55.00 | 1.16 | 1.02 | 1.10 | 0.00 | - | 1 | 555 | 44.31% |
| AMZN240920P00060000 | 2023-05-18 12:11PM EDT | 60.00 | 1.57 | 1.38 | 1.44 | +0.10 | +6.80% | 67 | 1,979 | 42.60% |
| AMZN240920P00065000 | 2023-05-24 12:24PM EDT | 65.00 | 2.11 | 1.79 | 1.88 | 0.00 | - | 2 | 860 | 41.16% |
| AMZN240920P00070000 | 2023-05-26 1:45PM EDT | 70.00 | 2.30 | 2.30 | 2.40 | -0.40 | -14.81% | 4 | 800 | 39.73% |
| AMZN240920P00075000 | 2023-05-26 12:30PM EDT | 75.00 | 3.00 | 2.89 | 3.05 | -0.45 | -13.04% | 21 | 1,769 | 38.50% |
| AMZN240920P00080000 | 2023-05-26 2:39PM EDT | 80.00 | 3.65 | 3.65 | 3.80 | -0.70 | -16.09% | 166 | 3,262 | 37.25% |
| AMZN240920P00085000 | 2023-05-26 2:38PM EDT | 85.00 | 4.47 | 4.50 | 4.70 | -0.68 | -13.20% | 1,545 | 2,502 | 36.11% |
| AMZN240920P00090000 | 2023-05-26 2:38PM EDT | 90.00 | 5.62 | 5.50 | 5.70 | -0.98 | -14.85% | 125 | 4,262 | 34.88% |
| AMZN240920P00095000 | 2023-05-22 2:02PM EDT | 95.00 | 6.55 | 6.65 | 6.90 | -0.95 | -12.67% | 128 | 2,100 | 33.81% |
| AMZN240920P00100000 | 2023-05-26 12:42PM EDT | 100.00 | 7.90 | 8.00 | 8.20 | -1.50 | -15.96% | 33 | 2,279 | 32.61% |
| AMZN240920P00105000 | 2023-05-26 11:03AM EDT | 105.00 | 9.65 | 9.50 | 9.70 | -1.40 | -12.67% | 20 | 670 | 31.48% |
| AMZN240920P00110000 | 2023-05-26 2:20PM EDT | 110.00 | 11.10 | 11.20 | 11.40 | -2.00 | -15.27% | 160 | 1,798 | 30.39% |
| AMZN240920P00115000 | 2023-05-26 3:20PM EDT | 115.00 | 13.11 | 13.00 | 13.40 | -2.04 | -13.47% | 41 | 2,782 | 29.49% |
| AMZN240920P00120000 | 2023-05-26 3:54PM EDT | 120.00 | 15.48 | 15.25 | 15.70 | -2.12 | -12.05% | 4 | 1,723 | 28.74% |
| AMZN240920P00125000 | 2023-05-26 12:43PM EDT | 125.00 | 17.35 | 17.30 | 17.90 | -2.55 | -12.81% | 764 | 1,310 | 27.39% |
| AMZN240920P00130000 | 2023-05-26 3:39PM EDT | 130.00 | 20.50 | 19.80 | 20.50 | -2.35 | -10.28% | 5 | 2,348 | 26.34% |
| AMZN240920P00135000 | 2023-05-18 10:27AM EDT | 135.00 | 24.05 | 22.95 | 23.35 | 0.00 | - | 3 | 3,657 | 25.29% |
| AMZN240920P00140000 | 2023-05-18 2:19PM EDT | 140.00 | 27.10 | 25.90 | 26.50 | 0.00 | - | 20 | 315 | 24.32% |
| AMZN240920P00145000 | 2023-04-28 3:56PM EDT | 145.00 | 40.73 | 28.60 | 29.90 | 0.00 | - | 8 | 9 | 23.34% |
| AMZN240920P00150000 | 2023-04-27 10:08AM EDT | 150.00 | 43.75 | 32.00 | 34.55 | 0.00 | - | 1 | 1 | 24.64% |
| AMZN240920P00155000 | 2023-04-20 12:38PM EDT | 155.00 | 50.95 | 38.55 | 40.80 | 0.00 | - | 25 | 9 | 29.33% |
| AMZN240920P00160000 | 2023-05-18 9:42AM EDT | 160.00 | 43.05 | 40.75 | 41.50 | 0.00 | - | 2 | 2 | 20.04% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 61.56% |
© 2023 Yahoo. Todos los derechos reservados.