Mercados españoles cerrados en 5 hrs 10 min
IBEX 35
10.909,30 +54,60 (+0,50%) Euro Stoxx 50
4.955,38 +33,90 (+0,69%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,69 +0,73 (+0,88%) Oro
2.330,60 +22,00 (+0,95%) Bitcoin EUR
60.521,07 +1.371,76 (+2,32%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-03 12:48PM EDT | 100.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00110000 | 2024-05-02 1:16PM EDT | 110.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 71.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-05-03 12:49PM EDT | 120.00 | 66.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-05-03 3:40PM EDT | 125.00 | 61.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-05-03 3:23PM EDT | 135.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| AMZN240510C00140000 | 2024-05-03 3:58PM EDT | 140.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-05-03 3:41PM EDT | 145.00 | 41.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240510C00146000 | 2024-05-03 10:37AM EDT | 146.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00147000 | 2024-05-02 11:35AM EDT | 147.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510C00148000 | 2024-05-02 2:27PM EDT | 148.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00150000 | 2024-05-03 3:04PM EDT | 150.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN240510C00152500 | 2024-05-02 1:38PM EDT | 152.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510C00155000 | 2024-05-03 3:37PM EDT | 155.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| AMZN240510C00157500 | 2024-05-03 1:07PM EDT | 157.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-05-03 3:52PM EDT | 160.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 0.00% |
| AMZN240510C00162500 | 2024-05-03 3:44PM EDT | 162.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-05-03 3:31PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| AMZN240510C00167500 | 2024-05-03 3:02PM EDT | 167.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-05-03 3:54PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| AMZN240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 14.12 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| AMZN240510C00177500 | 2024-05-03 3:54PM EDT | 177.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| AMZN240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3,651 | 0 | 0.00% |
| AMZN240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2,322 | 0 | 0.00% |
| AMZN240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13,281 | 0 | 0.00% |
| AMZN240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16,836 | 0 | 1.56% |
| AMZN240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 24,198 | 0 | 3.13% |
| AMZN240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,652 | 0 | 6.25% |
| AMZN240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,778 | 0 | 12.50% |
| AMZN240510C00197500 | 2024-05-03 3:59PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,088 | 0 | 12.50% |
| AMZN240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,628 | 0 | 12.50% |
| AMZN240510C00202500 | 2024-05-03 3:59PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| AMZN240510C00205000 | 2024-05-03 3:58PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| AMZN240510C00210000 | 2024-05-03 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,846 | 0 | 25.00% |
| AMZN240510C00215000 | 2024-05-03 3:37PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 25.00% |
| AMZN240510C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| AMZN240510C00225000 | 2024-05-03 12:50PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 50.00% |
| AMZN240510C00235000 | 2024-05-03 9:35AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510C00240000 | 2024-05-03 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240510C00245000 | 2024-05-03 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMZN240510C00250000 | 2024-05-03 1:01PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240510C00255000 | 2024-05-02 9:53AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240510P00130000 | 2024-05-03 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 50.00% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 50.00% |
| AMZN240510P00140000 | 2024-05-03 2:47PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| AMZN240510P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 50.00% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00147000 | 2024-05-03 2:12PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240510P00148000 | 2024-05-02 3:46PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00150000 | 2024-05-03 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| AMZN240510P00152500 | 2024-05-03 3:30PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 50.00% |
| AMZN240510P00155000 | 2024-05-03 3:53PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 25.00% |
| AMZN240510P00157500 | 2024-05-03 2:38PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 25.00% |
| AMZN240510P00160000 | 2024-05-03 3:45PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| AMZN240510P00162500 | 2024-05-03 3:50PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,350 | 0 | 25.00% |
| AMZN240510P00165000 | 2024-05-03 3:57PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 25.00% |
| AMZN240510P00167500 | 2024-05-03 3:58PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| AMZN240510P00170000 | 2024-05-03 3:58PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 12.50% |
| AMZN240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 12.50% |
| AMZN240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,010 | 0 | 12.50% |
| AMZN240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,060 | 0 | 12.50% |
| AMZN240510P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12,763 | 0 | 6.25% |
| AMZN240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7,351 | 0 | 3.13% |
| AMZN240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16,514 | 0 | 1.56% |
| AMZN240510P00187500 | 2024-05-03 3:59PM EDT | 187.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6,532 | 0 | 0.00% |
| AMZN240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 0.00% |
| AMZN240510P00192500 | 2024-05-03 3:33PM EDT | 192.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-05-03 3:07PM EDT | 195.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240510P00197500 | 2024-05-03 3:42PM EDT | 197.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-05-03 3:42PM EDT | 200.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMZN240510P00202500 | 2024-05-03 3:00PM EDT | 202.50 | 16.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 205.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 210.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 215.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-05-03 2:59PM EDT | 220.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.