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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00180000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.25 | 5.50 | 5.65 | 0.00 | - | 935 | 4,543 | 28.59% |
| AMZN240531C00180000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 6.20 | 6.20 | 6.35 | +0.50 | +8.77% | 228 | 2,261 | 25.57% |
| AMZN240607C00180000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 7.00 | 6.95 | 7.15 | +0.35 | +5.26% | 389 | 1,597 | 25.88% |
| AMZN240614C00180000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 7.75 | 7.70 | 7.90 | +0.15 | +1.97% | 60 | 353 | 26.37% |
| AMZN240621C00180000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 8.15 | 8.30 | 8.45 | +0.20 | +2.52% | 574 | 34,118 | 26.12% |
| AMZN240628C00180000 | 2024-05-17 1:59PM EDT | 2024-06-28 | 8.70 | 8.90 | 9.10 | +0.10 | +1.16% | 126 | 298 | 26.59% |
| AMZN240719C00180000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 10.50 | 10.60 | 10.75 | +0.30 | +2.94% | 433 | 17,082 | 27.31% |
| AMZN240816C00180000 | 2024-05-17 3:17PM EDT | 2024-08-16 | 14.25 | 14.40 | 14.55 | +0.09 | +0.64% | 135 | 7,877 | 33.41% |
| AMZN240920C00180000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 16.22 | 16.40 | 16.55 | -0.08 | -0.49% | 84 | 10,216 | 33.11% |
| AMZN241018C00180000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 17.75 | 17.90 | 18.10 | +0.16 | +0.91% | 69 | 1,096 | 33.26% |
| AMZN241115C00180000 | 2024-05-17 9:36AM EDT | 2024-11-15 | 20.44 | 20.50 | 20.70 | -0.06 | -0.29% | 1 | 935 | 35.72% |
| AMZN241220C00180000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 21.91 | 22.05 | 22.30 | -0.14 | -0.63% | 13 | 5,212 | 35.59% |
| AMZN250117C00180000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 23.27 | 23.40 | 23.60 | +0.27 | +1.17% | 534 | 25,573 | 35.71% |
| AMZN250321C00180000 | 2024-05-17 2:54PM EDT | 2025-03-21 | 26.70 | 26.90 | 27.15 | -0.12 | -0.45% | 12 | 2,948 | 37.24% |
| AMZN250620C00180000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 31.10 | 31.20 | 31.45 | +0.25 | +0.81% | 91 | 3,949 | 38.48% |
| AMZN250919C00180000 | 2024-05-17 1:29PM EDT | 2025-09-19 | 34.97 | 35.00 | 35.30 | -1.83 | -4.97% | 6 | 412 | 39.40% |
| AMZN251219C00180000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 38.65 | 38.60 | 38.90 | -0.75 | -1.90% | 1 | 3,233 | 40.22% |
| AMZN260116C00180000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 39.34 | 39.50 | 39.85 | +0.34 | +0.87% | 12 | 7,530 | 40.33% |
| AMZN260618C00180000 | 2024-05-17 11:56AM EDT | 2026-06-18 | 44.87 | 44.85 | 45.35 | -1.13 | -2.46% | 1 | 2,600 | 41.50% |
| AMZN261218C00180000 | 2024-05-17 3:31PM EDT | 2026-12-18 | 50.22 | 50.05 | 51.25 | -0.76 | -1.49% | 15 | 1,903 | 42.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.64 | -0.54 | -45.38% | 6,572 | 9,029 | 24.15% |
| AMZN240531P00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.22 | 1.14 | 1.21 | -0.57 | -31.84% | 1,258 | 2,500 | 21.79% |
| AMZN240607P00180000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.78 | 1.73 | 1.82 | -0.61 | -25.52% | 1,591 | 2,696 | 21.77% |
| AMZN240614P00180000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 2.47 | 2.29 | 2.42 | -0.33 | -11.79% | 407 | 1,637 | 22.12% |
| AMZN240621P00180000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.82 | 2.68 | 2.74 | -0.55 | -16.32% | 546 | 21,336 | 21.28% |
| AMZN240628P00180000 | 2024-05-17 2:04PM EDT | 2024-06-28 | 3.15 | 3.05 | 3.20 | -0.55 | -14.86% | 44 | 286 | 21.41% |
| AMZN240719P00180000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.36 | 4.15 | 4.30 | -0.52 | -10.66% | 789 | 12,050 | 21.28% |
| AMZN240816P00180000 | 2024-05-17 2:37PM EDT | 2024-08-16 | 7.50 | 7.25 | 7.35 | -0.50 | -6.25% | 183 | 7,052 | 26.37% |
| AMZN240920P00180000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 8.56 | 8.40 | 8.55 | -0.49 | -5.41% | 250 | 14,388 | 25.25% |
| AMZN241018P00180000 | 2024-05-17 1:31PM EDT | 2024-10-18 | 9.35 | 9.20 | 9.40 | -0.55 | -5.56% | 64 | 999 | 24.66% |
| AMZN241115P00180000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 11.27 | 11.05 | 11.20 | -0.13 | -1.14% | 48 | 590 | 26.24% |
| AMZN241220P00180000 | 2024-05-17 10:45AM EDT | 2024-12-20 | 12.03 | 11.85 | 12.05 | +0.03 | +0.25% | 23 | 2,111 | 25.56% |
| AMZN250117P00180000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 12.89 | 12.50 | 12.75 | -0.29 | -2.20% | 14 | 18,251 | 25.24% |
| AMZN250321P00180000 | 2024-05-17 3:05PM EDT | 2025-03-21 | 14.85 | 14.60 | 14.85 | -0.10 | -0.67% | 153 | 9,293 | 25.70% |
| AMZN250620P00180000 | 2024-05-17 3:10PM EDT | 2025-06-20 | 17.19 | 16.90 | 17.25 | -0.01 | -0.06% | 8 | 1,891 | 25.78% |
| AMZN250919P00180000 | 2024-05-17 1:52PM EDT | 2025-09-19 | 19.00 | 18.95 | 19.30 | -0.19 | -0.99% | 2 | 208 | 25.73% |
| AMZN251219P00180000 | 2024-05-17 2:28PM EDT | 2025-12-19 | 21.17 | 20.80 | 21.20 | +0.32 | +1.53% | 1 | 298 | 25.73% |
| AMZN260116P00180000 | 2024-05-17 11:19AM EDT | 2026-01-16 | 21.50 | 21.10 | 21.60 | +0.31 | +1.46% | 12 | 5,871 | 25.56% |
| AMZN260618P00180000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 23.93 | 23.85 | 24.30 | -0.36 | -1.48% | 5 | 1,822 | 25.47% |
| AMZN261218P00180000 | 2024-05-17 2:01PM EDT | 2026-12-18 | 26.50 | 26.15 | 27.10 | -0.19 | -0.71% | 20 | 178 | 25.32% |
© 2024 Yahoo. Todos los derechos reservados.