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
61.812,28 +404,87 (+0,66%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00120000 | 2024-05-17 12:07PM EDT | 2024-05-24 | 64.68 | 64.50 | 65.25 | -2.83 | -4.19% | 13 | 31 | 157.42% |
| AMZN240531C00120000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 64.52 | 64.55 | 65.35 | -1.85 | -2.79% | 2 | 6 | 112.79% |
| AMZN240614C00120000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 67.66 | 64.75 | 65.65 | 0.00 | - | - | 2 | 87.84% |
| AMZN240621C00120000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 65.15 | 64.95 | 65.90 | +0.85 | +1.32% | 123 | 6,079 | 83.98% |
| AMZN240719C00120000 | 2024-05-17 11:27AM EDT | 2024-07-19 | 66.10 | 65.50 | 66.45 | +0.10 | +0.15% | 6 | 2,859 | 70.12% |
| AMZN240816C00120000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 66.35 | 66.10 | 67.10 | -4.30 | -6.09% | 9 | 573 | 64.06% |
| AMZN240920C00120000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 66.37 | 66.90 | 67.90 | 0.00 | - | 119 | 1,507 | 59.74% |
| AMZN241018C00120000 | 2024-05-14 11:58AM EDT | 2024-10-18 | 68.67 | 67.30 | 69.55 | 0.00 | - | 2 | 126 | 59.40% |
| AMZN241115C00120000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 72.27 | 68.10 | 69.20 | 0.00 | - | 2 | 18 | 55.63% |
| AMZN241220C00120000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 69.50 | 68.95 | 70.50 | -1.34 | -1.89% | 4 | 387 | 55.12% |
| AMZN250117C00120000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 70.24 | 69.85 | 70.80 | -1.61 | -2.24% | 6 | 5,118 | 53.94% |
| AMZN250321C00120000 | 2024-05-17 2:46PM EDT | 2025-03-21 | 71.55 | 71.45 | 72.60 | -1.61 | -2.20% | 1 | 82 | 53.03% |
| AMZN250620C00120000 | 2024-05-15 1:03PM EDT | 2025-06-20 | 73.80 | 73.35 | 74.75 | 0.00 | - | 50 | 2,180 | 51.39% |
| AMZN250919C00120000 | 2024-05-15 10:18AM EDT | 2025-09-19 | 76.09 | 75.50 | 76.80 | 0.00 | - | 1 | 53 | 50.63% |
| AMZN251219C00120000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 78.21 | 77.65 | 78.95 | +0.21 | +0.27% | 1 | 1,773 | 50.35% |
| AMZN260116C00120000 | 2024-05-17 12:00PM EDT | 2026-01-16 | 78.78 | 78.30 | 79.50 | -2.22 | -2.74% | 1 | 1,676 | 50.20% |
| AMZN260618C00120000 | 2024-05-17 11:24AM EDT | 2026-06-18 | 82.51 | 81.65 | 82.90 | -0.75 | -0.90% | 3 | 127 | 50.89% |
| AMZN261218C00120000 | 2024-05-17 2:37PM EDT | 2026-12-18 | 85.55 | 84.55 | 87.10 | -1.25 | -1.44% | 3 | 38 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00120000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 368 | 106.25% |
| AMZN240531P00120000 | 2024-05-13 1:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,800 | 4,327 | 78.13% |
| AMZN240621P00120000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1,538 | 32,961 | 53.13% |
| AMZN240719P00120000 | 2024-05-15 12:21PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 1 | 4,733 | 45.41% |
| AMZN240816P00120000 | 2024-05-16 11:01AM EDT | 2024-08-16 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 1 | 905 | 42.33% |
| AMZN240920P00120000 | 2024-05-17 1:39PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.35 | -0.02 | -5.71% | 199 | 7,042 | 38.40% |
| AMZN241018P00120000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 0.44 | 0.43 | 0.49 | 0.00 | - | 56 | 895 | 36.79% |
| AMZN241115P00120000 | 2024-05-16 2:35PM EDT | 2024-11-15 | 0.75 | 0.70 | 0.76 | 0.00 | - | 5 | 528 | 36.76% |
| AMZN241220P00120000 | 2024-05-16 1:48PM EDT | 2024-12-20 | 0.98 | 0.93 | 0.98 | 0.00 | - | 350 | 1,894 | 35.46% |
| AMZN250117P00120000 | 2024-05-17 1:43PM EDT | 2025-01-17 | 1.20 | 1.16 | 1.20 | -0.05 | -4.00% | 28 | 17,939 | 34.88% |
| AMZN250321P00120000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 1.75 | 1.75 | 1.79 | -0.10 | -5.41% | 2 | 543 | 34.19% |
| AMZN250620P00120000 | 2024-05-17 11:09AM EDT | 2025-06-20 | 2.61 | 2.53 | 2.63 | -0.02 | -0.76% | 55 | 2,785 | 33.25% |
| AMZN250919P00120000 | 2024-05-10 9:48AM EDT | 2025-09-19 | 3.30 | 3.35 | 3.55 | 0.00 | - | 6 | 114 | 32.76% |
| AMZN251219P00120000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 4.24 | 4.20 | 4.45 | 0.00 | - | 1 | 1,560 | 32.32% |
| AMZN260116P00120000 | 2024-05-16 3:23PM EDT | 2026-01-16 | 4.55 | 4.40 | 4.65 | 0.00 | - | 1 | 6,092 | 32.03% |
| AMZN260618P00120000 | 2024-05-16 3:10PM EDT | 2026-06-18 | 6.04 | 5.85 | 6.10 | 0.00 | - | 5 | 831 | 31.47% |
| AMZN261218P00120000 | 2024-05-15 1:56PM EDT | 2026-12-18 | 7.50 | 7.25 | 7.80 | 0.00 | - | 11 | 76 | 31.02% |
© 2024 Yahoo. Todos los derechos reservados.