Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.681,80 +232,52 (+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:110.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00110000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 74.43 | 74.45 | 75.30 | +0.67 | +0.91% | 396 | 35 | 185.55% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 74.50 | 75.40 | 0.00 | - | 3 | 2 | 132.72% |
| AMZN240607C00110000 | 2024-05-10 9:36AM EDT | 2024-06-07 | 79.32 | 74.60 | 75.35 | 0.00 | - | 2 | 4 | 108.59% |
| AMZN240621C00110000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 74.88 | 74.95 | 75.75 | +0.31 | +0.42% | 8 | 3,979 | 96.29% |
| AMZN240719C00110000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 75.60 | 75.40 | 76.30 | 0.00 | - | 3 | 36 | 79.88% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 82.33 | 75.85 | 76.95 | 0.00 | - | 1 | 2,059 | 72.44% |
| AMZN240920C00110000 | 2024-05-17 10:41AM EDT | 2024-09-20 | 77.40 | 76.65 | 78.15 | +0.57 | +0.74% | 1 | 5,123 | 69.14% |
| AMZN241018C00110000 | 2024-05-14 12:00PM EDT | 2024-10-18 | 77.96 | 76.75 | 78.15 | 0.00 | - | 5 | 21 | 62.81% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 77.30 | 78.85 | 0.00 | - | 2 | 4 | 61.17% |
| AMZN241220C00110000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 79.60 | 78.05 | 79.35 | 0.00 | - | 1 | 116 | 58.91% |
| AMZN250117C00110000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 80.11 | 79.05 | 80.50 | 0.00 | - | 8 | 4,211 | 59.78% |
| AMZN250321C00110000 | 2024-05-15 2:38PM EDT | 2025-03-21 | 80.46 | 80.15 | 81.35 | 0.00 | - | 5 | 94 | 56.57% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 81.85 | 84.00 | 0.00 | - | 4 | 1,054 | 55.62% |
| AMZN250919C00110000 | 2024-05-17 2:02PM EDT | 2025-09-19 | 84.95 | 84.10 | 85.35 | -0.90 | -1.05% | 4 | 178 | 54.31% |
| AMZN251219C00110000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 85.92 | 85.65 | 87.15 | -0.48 | -0.56% | 1 | 3,554 | 53.25% |
| AMZN260116C00110000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 87.98 | 86.20 | 87.60 | 0.00 | - | 2 | 202 | 52.97% |
| AMZN260618C00110000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 91.20 | 88.95 | 90.55 | 0.00 | - | 1 | 205 | 52.15% |
| AMZN261218C00110000 | 2024-05-09 12:12PM EDT | 2026-12-18 | 98.50 | 91.45 | 94.40 | 0.00 | - | 4 | 91 | 51.48% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 400 | 415 | 103.91% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 2 | 2 | 78.91% |
| AMZN240621P00110000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 23,347 | 62.11% |
| AMZN240719P00110000 | 2024-05-16 2:58PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 2,613 | 51.37% |
| AMZN240816P00110000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.15 | 0.00 | - | 56 | 265 | 46.88% |
| AMZN240920P00110000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.24 | 0.00 | - | 5 | 10,689 | 42.53% |
| AMZN241018P00110000 | 2024-05-14 11:02AM EDT | 2024-10-18 | 0.27 | 0.27 | 0.33 | 0.00 | - | 9 | 210 | 40.38% |
| AMZN241115P00110000 | 2024-05-14 1:40PM EDT | 2024-11-15 | 0.46 | 0.44 | 0.50 | 0.00 | - | 21 | 584 | 39.80% |
| AMZN241220P00110000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 0.67 | 0.59 | 0.66 | 0.00 | - | 1 | 766 | 38.31% |
| AMZN250117P00110000 | 2024-05-13 1:43PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.80 | 0.00 | - | 6 | 19,239 | 37.40% |
| AMZN250321P00110000 | 2024-05-17 1:39PM EDT | 2025-03-21 | 1.17 | 1.15 | 1.21 | -0.06 | -4.88% | 10 | 434 | 36.32% |
| AMZN250620P00110000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 1.75 | 1.73 | 1.80 | 0.00 | - | 19 | 4,663 | 34.94% |
| AMZN250919P00110000 | 2024-05-16 3:00PM EDT | 2025-09-19 | 2.49 | 2.36 | 2.47 | 0.00 | - | 1 | 110 | 34.15% |
| AMZN251219P00110000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 3.15 | 3.00 | 3.15 | 0.00 | - | 1 | 10,976 | 33.53% |
| AMZN260116P00110000 | 2024-05-17 11:15AM EDT | 2026-01-16 | 3.28 | 3.15 | 3.30 | +0.03 | +0.92% | 10 | 5,885 | 33.19% |
| AMZN260618P00110000 | 2024-05-09 11:55AM EDT | 2026-06-18 | 4.25 | 4.35 | 4.50 | 0.00 | - | 3 | 2,434 | 32.58% |
| AMZN261218P00110000 | 2024-05-17 11:06AM EDT | 2026-12-18 | 5.70 | 5.45 | 5.80 | -0.10 | -1.72% | 3 | 246 | 31.82% |
© 2024 Yahoo. Todos los derechos reservados.