Mercados españoles abiertos en 5 hrs 9 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.712,16 +66,05 (+0,17%) Dólar/Euro
1,0853 +0,0004 (+0,03%) Petróleo Brent
82,16 +0,04 (+0,05%) Bitcoin EUR
63.782,32 +42,09 (+0,07%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00150000 | 2024-05-24 3:29PM EDT | 2024-05-31 | 30.59 | 30.55 | 31.20 | +0.21 | +0.69% | 41 | 458 | 79.10% |
| AMZN240607C00150000 | 2024-05-24 11:12AM EDT | 2024-06-07 | 32.08 | 30.70 | 31.45 | +1.50 | +4.91% | 2 | 432 | 60.30% |
| AMZN240614C00150000 | 2024-05-23 12:36PM EDT | 2024-06-14 | 34.19 | 30.80 | 31.80 | 0.00 | - | 3 | 23 | 53.44% |
| AMZN240621C00150000 | 2024-05-24 2:06PM EDT | 2024-06-21 | 32.94 | 31.15 | 31.85 | +1.47 | +4.67% | 26 | 28,795 | 54.08% |
| AMZN240628C00150000 | 2024-05-23 10:18AM EDT | 2024-06-28 | 33.69 | 31.25 | 32.15 | 0.00 | - | 1 | 19 | 51.32% |
| AMZN240719C00150000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 32.40 | 32.05 | 32.85 | -0.25 | -0.77% | 3 | 3,208 | 45.41% |
| AMZN240816C00150000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 34.70 | 33.80 | 34.20 | +0.95 | +2.81% | 6 | 636 | 43.87% |
| AMZN240920C00150000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 35.42 | 35.25 | 35.55 | +0.47 | +1.34% | 1 | 5,241 | 41.92% |
| AMZN241018C00150000 | 2024-05-24 3:45PM EDT | 2024-10-18 | 36.24 | 36.30 | 36.70 | -2.86 | -7.31% | 7 | 454 | 41.36% |
| AMZN241115C00150000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 38.90 | 38.05 | 38.35 | -1.67 | -4.12% | 7 | 637 | 42.49% |
| AMZN241220C00150000 | 2024-05-24 3:39PM EDT | 2024-12-20 | 39.30 | 39.35 | 39.70 | -1.15 | -2.84% | 45 | 1,317 | 42.07% |
| AMZN250117C00150000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 40.50 | 40.50 | 40.80 | 0.00 | - | 24 | 19,113 | 41.97% |
| AMZN250321C00150000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 43.05 | 43.10 | 43.50 | -0.71 | -1.62% | 5 | 697 | 42.57% |
| AMZN250620C00150000 | 2024-05-24 3:43PM EDT | 2025-06-20 | 46.57 | 46.65 | 47.10 | -0.23 | -0.49% | 23 | 6,164 | 43.26% |
| AMZN250919C00150000 | 2024-05-23 12:10PM EDT | 2025-09-19 | 52.45 | 49.85 | 50.35 | 0.00 | - | 46 | 421 | 43.74% |
| AMZN251219C00150000 | 2024-05-24 3:23PM EDT | 2025-12-19 | 52.94 | 52.85 | 53.40 | -3.07 | -5.48% | 5 | 4,754 | 44.20% |
| AMZN260116C00150000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 53.87 | 53.70 | 54.25 | -0.43 | -0.79% | 17 | 7,997 | 44.26% |
| AMZN260618C00150000 | 2024-05-23 3:06PM EDT | 2026-06-18 | 58.00 | 58.20 | 58.95 | 0.00 | - | 3 | 1,236 | 44.98% |
| AMZN261218C00150000 | 2024-05-24 3:35PM EDT | 2026-12-18 | 63.20 | 62.70 | 63.95 | -0.27 | -0.43% | 10 | 1,169 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00150000 | 2024-05-24 1:48PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 5,863 | 65.23% |
| AMZN240607P00150000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 4 | 436 | 45.90% |
| AMZN240614P00150000 | 2024-05-24 12:38PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 5 | 712 | 38.67% |
| AMZN240621P00150000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 49 | 29,681 | 34.96% |
| AMZN240628P00150000 | 2024-05-24 3:17PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 5 | 185 | 32.37% |
| AMZN240705P00150000 | 2024-05-23 12:56PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.24 | +0.20 | - | - | 105 | 31.20% |
| AMZN240719P00150000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.37 | -0.04 | -9.52% | 359 | 51,223 | 29.18% |
| AMZN240816P00150000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 1.30 | 1.24 | 1.29 | -0.05 | -3.70% | 142 | 3,672 | 31.82% |
| AMZN240920P00150000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 1.90 | 1.82 | 1.91 | -0.16 | -7.77% | 37 | 6,643 | 29.94% |
| AMZN241018P00150000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 2.38 | 2.31 | 2.39 | -0.15 | -5.93% | 4 | 3,580 | 28.94% |
| AMZN241115P00150000 | 2024-05-24 3:20PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | -0.15 | -4.11% | 3 | 773 | 30.38% |
| AMZN241220P00150000 | 2024-05-24 11:06AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.15 | -0.30 | -6.98% | 2 | 6,894 | 29.62% |
| AMZN250117P00150000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 4.65 | 4.55 | 4.65 | -0.10 | -2.11% | 111 | 18,497 | 29.14% |
| AMZN250321P00150000 | 2024-05-24 11:13AM EDT | 2025-03-21 | 5.96 | 5.90 | 6.15 | -0.32 | -5.10% | 460 | 4,464 | 29.25% |
| AMZN250620P00150000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 7.85 | 7.75 | 7.90 | -0.05 | -0.63% | 38 | 3,638 | 28.86% |
| AMZN250919P00150000 | 2024-05-24 10:52AM EDT | 2025-09-19 | 9.40 | 9.30 | 9.60 | -0.25 | -2.59% | 1 | 262 | 28.71% |
| AMZN251219P00150000 | 2024-05-23 3:59PM EDT | 2025-12-19 | 11.00 | 10.80 | 11.15 | 0.00 | - | 4 | 6,892 | 28.55% |
| AMZN260116P00150000 | 2024-05-24 3:34PM EDT | 2026-01-16 | 11.40 | 11.10 | 11.50 | +0.05 | +0.44% | 4 | 13,562 | 28.36% |
| AMZN260618P00150000 | 2024-05-24 3:40PM EDT | 2026-06-18 | 13.55 | 13.30 | 13.80 | +0.06 | +0.44% | 3 | 1,150 | 28.12% |
| AMZN261218P00150000 | 2024-05-24 3:31PM EDT | 2026-12-18 | 15.60 | 15.00 | 15.70 | +0.40 | +2.63% | 166 | 1,809 | 27.26% |
© 2024 Yahoo. Todos los derechos reservados.