Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.293,60 +47,60 (+0,42%) Euro Stoxx 50
5.049,06 +13,65 (+0,27%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
82,82 +0,70 (+0,85%) Oro
2.350,90 +16,40 (+0,70%) Bitcoin EUR
63.376,52 -187,93 (-0,30%)
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:130.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00130000 | 2024-05-24 12:19PM EDT | 2024-05-31 | 52.35 | 50.45 | 51.50 | -2.33 | -4.26% | 6 | 17 | 141.99% |
| AMZN240607C00130000 | 2024-05-24 3:22PM EDT | 2024-06-07 | 50.80 | 50.50 | 51.70 | -0.48 | -0.94% | 105 | 29 | 98.63% |
| AMZN240614C00130000 | 2024-05-24 10:16AM EDT | 2024-06-14 | 52.30 | 50.65 | 51.70 | +0.87 | +1.69% | 1 | 3 | 81.15% |
| AMZN240621C00130000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 51.36 | 50.85 | 51.65 | -1.89 | -3.55% | 21 | 7,639 | 71.48% |
| AMZN240628C00130000 | 2024-05-21 10:39AM EDT | 2024-06-28 | 52.48 | 51.00 | 52.15 | 0.00 | - | 4 | 5 | 70.26% |
| AMZN240719C00130000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 55.65 | 51.55 | 52.55 | 0.00 | - | 3 | 1,000 | 60.99% |
| AMZN240816C00130000 | 2024-05-24 3:20PM EDT | 2024-08-16 | 52.70 | 52.40 | 53.10 | +0.43 | +0.82% | 13 | 1,016 | 55.36% |
| AMZN240920C00130000 | 2024-05-23 3:54PM EDT | 2024-09-20 | 54.00 | 52.45 | 54.10 | 0.00 | - | 6 | 5,456 | 54.07% |
| AMZN241018C00130000 | 2024-05-22 10:03AM EDT | 2024-10-18 | 57.66 | 54.15 | 54.95 | 0.00 | - | 2 | 177 | 50.63% |
| AMZN241115C00130000 | 2024-05-24 2:13PM EDT | 2024-11-15 | 56.75 | 54.40 | 56.20 | -1.74 | -2.97% | 2 | 67 | 52.70% |
| AMZN241220C00130000 | 2024-05-24 11:41AM EDT | 2024-12-20 | 57.76 | 56.10 | 56.85 | -2.54 | -4.21% | 2 | 364 | 50.19% |
| AMZN250117C00130000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 57.27 | 56.65 | 57.90 | -1.63 | -2.77% | 4 | 15,176 | 50.22% |
| AMZN250321C00130000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 63.77 | 58.90 | 59.70 | 0.00 | - | 1 | 199 | 49.11% |
| AMZN250620C00130000 | 2024-05-24 11:32AM EDT | 2025-06-20 | 63.40 | 61.80 | 62.50 | +1.50 | +2.42% | 1 | 2,515 | 48.80% |
| AMZN250919C00130000 | 2024-05-24 3:20PM EDT | 2025-09-19 | 64.50 | 64.35 | 65.05 | -2.30 | -3.44% | 4 | 191 | 48.51% |
| AMZN251219C00130000 | 2024-05-24 1:19PM EDT | 2025-12-19 | 68.40 | 66.75 | 67.40 | +1.60 | +2.40% | 1 | 1,526 | 48.24% |
| AMZN260116C00130000 | 2024-05-23 1:07PM EDT | 2026-01-16 | 69.33 | 67.30 | 68.10 | 0.00 | - | 8 | 2,547 | 48.18% |
| AMZN260618C00130000 | 2024-05-24 11:46AM EDT | 2026-06-18 | 72.67 | 71.15 | 72.00 | -2.23 | -2.98% | 1 | 192 | 48.33% |
| AMZN261218C00130000 | 2024-05-24 12:30PM EDT | 2026-12-18 | 76.50 | 74.40 | 76.40 | -0.50 | -0.65% | 1 | 273 | 48.66% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00130000 | 2024-05-21 10:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 402 | 110.94% |
| AMZN240607P00130000 | 2024-05-24 2:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 4,266 | 62.50% |
| AMZN240614P00130000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 55.86% |
| AMZN240621P00130000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 14,915 | 49.22% |
| AMZN240705P00130000 | 2024-05-24 12:00PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.59 | 0.00 | - | 3 | 0 | 52.44% |
| AMZN240719P00130000 | 2024-05-24 2:37PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 16 | 6,233 | 39.36% |
| AMZN240816P00130000 | 2024-05-24 12:59PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.35 | -0.07 | -17.50% | 8 | 875 | 37.74% |
| AMZN240920P00130000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.57 | -0.07 | -11.11% | 403 | 13,021 | 34.60% |
| AMZN241018P00130000 | 2024-05-24 3:11PM EDT | 2024-10-18 | 0.78 | 0.74 | 0.82 | -0.02 | -2.50% | 1 | 407 | 33.50% |
| AMZN241115P00130000 | 2024-05-24 2:07PM EDT | 2024-11-15 | 1.22 | 1.26 | 1.30 | -0.13 | -9.63% | 15 | 3,742 | 34.09% |
| AMZN241220P00130000 | 2024-05-23 12:05PM EDT | 2024-12-20 | 1.50 | 1.57 | 1.69 | 0.00 | - | 5 | 792 | 33.23% |
| AMZN250117P00130000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 1.96 | 1.91 | 1.96 | -0.11 | -5.31% | 45 | 25,908 | 32.47% |
| AMZN250321P00130000 | 2024-05-24 12:59PM EDT | 2025-03-21 | 2.72 | 2.73 | 2.85 | -0.16 | -5.56% | 2 | 1,560 | 32.16% |
| AMZN250620P00130000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 4.00 | 3.85 | 4.05 | -0.05 | -1.23% | 2 | 5,516 | 31.56% |
| AMZN250919P00130000 | 2024-05-23 3:55PM EDT | 2025-09-19 | 5.20 | 5.00 | 5.20 | 0.00 | - | 5 | 896 | 31.07% |
| AMZN251219P00130000 | 2024-05-23 3:10PM EDT | 2025-12-19 | 6.35 | 6.15 | 6.35 | 0.00 | - | 1 | 4,414 | 30.77% |
| AMZN260116P00130000 | 2024-05-23 2:32PM EDT | 2026-01-16 | 6.65 | 6.35 | 6.60 | 0.00 | - | 1 | 4,224 | 30.51% |
| AMZN260618P00130000 | 2024-05-23 3:24PM EDT | 2026-06-18 | 8.35 | 8.10 | 8.35 | 0.00 | - | 1 | 2,205 | 30.04% |
| AMZN261218P00130000 | 2024-05-23 12:06PM EDT | 2026-12-18 | 9.40 | 9.45 | 10.05 | 0.00 | - | 40 | 1,295 | 29.28% |
© 2024 Yahoo. Todos los derechos reservados.