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
61.588,64 +19,13 (+0,03%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 6,978 | 7,745 | 25.68% |
| AMZN240531C00195000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.42 | -0.07 | -15.56% | 3,072 | 6,542 | 23.05% |
| AMZN240607C00195000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.82 | 0.80 | 0.86 | -0.02 | -2.38% | 1,826 | 8,575 | 23.19% |
| AMZN240614C00195000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 1.29 | 1.27 | 1.39 | -0.05 | -3.73% | 390 | 1,823 | 23.88% |
| AMZN240621C00195000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.65 | 1.70 | 1.76 | -0.04 | -2.37% | 2,983 | 26,875 | 23.47% |
| AMZN240628C00195000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 2.07 | 2.09 | 2.25 | -0.07 | -3.27% | 112 | 1,001 | 23.87% |
| AMZN240719C00195000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 3.38 | 3.45 | 3.55 | -0.02 | -0.59% | 1,019 | 11,262 | 24.41% |
| AMZN240816C00195000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 6.97 | 7.00 | 7.15 | +0.07 | +1.01% | 334 | 8,235 | 30.82% |
| AMZN240920C00195000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 8.80 | 8.85 | 9.00 | +0.04 | +0.46% | 89 | 4,147 | 30.57% |
| AMZN241018C00195000 | 2024-05-17 2:03PM EDT | 2024-10-18 | 10.23 | 10.30 | 10.45 | -0.02 | -0.20% | 48 | 1,422 | 30.73% |
| AMZN241115C00195000 | 2024-05-17 1:47PM EDT | 2024-11-15 | 12.85 | 12.95 | 13.15 | -0.15 | -1.15% | 6 | 682 | 33.51% |
| AMZN241220C00195000 | 2024-05-17 2:31PM EDT | 2024-12-20 | 14.45 | 14.50 | 14.70 | -0.15 | -1.03% | 7 | 1,093 | 33.42% |
| AMZN250117C00195000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 15.65 | 15.75 | 15.95 | +0.05 | +0.32% | 336 | 11,394 | 33.52% |
| AMZN250321C00195000 | 2024-05-16 3:31PM EDT | 2025-03-21 | 19.75 | 19.35 | 19.60 | +0.40 | +2.07% | 3 | 764 | 35.29% |
| AMZN250620C00195000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 23.52 | 23.70 | 23.95 | 0.00 | - | 15 | 1,249 | 36.65% |
| AMZN250919C00195000 | 2024-05-17 2:01PM EDT | 2025-09-19 | 28.02 | 27.60 | 27.90 | -0.98 | -3.38% | 1 | 259 | 37.70% |
| AMZN251219C00195000 | 2024-05-16 3:36PM EDT | 2025-12-19 | 31.12 | 31.30 | 31.60 | 0.00 | - | 9 | 879 | 38.63% |
| AMZN260116C00195000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 32.15 | 32.20 | 32.55 | +0.07 | +0.22% | 2 | 860 | 38.73% |
| AMZN260618C00195000 | 2024-05-16 12:46PM EDT | 2026-06-18 | 38.52 | 37.75 | 38.15 | 0.00 | - | 2 | 614 | 39.96% |
| AMZN261218C00195000 | 2024-05-16 3:51PM EDT | 2026-12-18 | 43.50 | 42.95 | 44.35 | +0.32 | +0.74% | 2 | 290 | 41.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00195000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 10.67 | 10.05 | 10.50 | -0.43 | -3.87% | 93 | 401 | 28.17% |
| AMZN240531P00195000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 10.75 | 10.25 | 10.65 | -0.45 | -4.02% | 31 | 330 | 21.95% |
| AMZN240607P00195000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 9.35 | 10.45 | 10.85 | 0.00 | - | 26 | 174 | 20.09% |
| AMZN240614P00195000 | 2024-05-17 1:42PM EDT | 2024-06-14 | 10.91 | 10.70 | 11.40 | +0.91 | +9.10% | 10 | 151 | 21.83% |
| AMZN240621P00195000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 11.21 | 11.05 | 11.40 | -0.08 | -0.71% | 56 | 1,988 | 19.45% |
| AMZN240628P00195000 | 2024-05-17 1:30PM EDT | 2024-06-28 | 11.70 | 11.30 | 11.80 | -0.54 | -4.41% | 1 | 46 | 20.00% |
| AMZN240719P00195000 | 2024-05-17 2:08PM EDT | 2024-07-19 | 12.25 | 12.10 | 12.45 | -0.67 | -5.19% | 5 | 689 | 19.02% |
| AMZN240816P00195000 | 2024-05-17 1:30PM EDT | 2024-08-16 | 15.00 | 14.70 | 15.15 | -0.30 | -1.96% | 11 | 2,016 | 24.19% |
| AMZN240920P00195000 | 2024-05-17 9:52AM EDT | 2024-09-20 | 16.35 | 15.85 | 16.05 | +0.11 | +0.68% | 5 | 471 | 22.76% |
| AMZN241018P00195000 | 2024-05-16 3:11PM EDT | 2024-10-18 | 17.16 | 16.60 | 16.80 | 0.00 | - | 10 | 320 | 22.23% |
| AMZN241115P00195000 | 2024-05-16 12:47PM EDT | 2024-11-15 | 18.23 | 18.40 | 18.65 | 0.00 | - | 3 | 227 | 24.14% |
| AMZN241220P00195000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 19.40 | 19.15 | 19.45 | +0.39 | +2.05% | 2 | 171 | 23.55% |
| AMZN250117P00195000 | 2024-05-16 12:35PM EDT | 2025-01-17 | 20.15 | 19.70 | 20.05 | +0.40 | +2.03% | 2 | 1,856 | 23.17% |
| AMZN250321P00195000 | 2024-05-17 3:04PM EDT | 2025-03-21 | 22.05 | 21.75 | 22.15 | +0.29 | +1.33% | 701 | 251 | 23.81% |
| AMZN250620P00195000 | 2024-05-15 2:56PM EDT | 2025-06-20 | 24.55 | 24.10 | 24.50 | 0.00 | - | 144 | 566 | 23.99% |
| AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 25.97 | 26.00 | 26.55 | 0.00 | - | 4 | 108 | 24.06% |
| AMZN251219P00195000 | 2024-05-16 1:43PM EDT | 2025-12-19 | 28.38 | 27.85 | 28.40 | +0.14 | +0.50% | 5 | 185 | 24.09% |
| AMZN260116P00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 28.05 | 28.35 | 28.80 | 0.00 | - | 12 | 836 | 23.95% |
| AMZN260618P00195000 | 2024-05-14 2:55PM EDT | 2026-06-18 | 30.65 | 30.85 | 31.50 | 0.00 | - | 100 | 139 | 23.95% |
| AMZN261218P00195000 | 2024-05-14 10:53AM EDT | 2026-12-18 | 33.92 | 32.85 | 34.35 | 0.00 | - | 2 | 202 | 23.91% |
© 2024 Yahoo. Todos los derechos reservados.