Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.293,50 +47,50 (+0,42%) Euro Stoxx 50
5.048,53 +13,12 (+0,26%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
82,83 +0,71 (+0,86%) Oro
2.350,30 +15,80 (+0,68%) Bitcoin EUR
63.377,62 -187,94 (-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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00200000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,095 | 7,921 | 35.55% |
| AMZN240607C00200000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 475 | 3,260 | 27.25% |
| AMZN240614C00200000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 524 | 2,976 | 25.15% |
| AMZN240621C00200000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | -0.14 | -35.00% | 26,902 | 57,770 | 23.54% |
| AMZN240628C00200000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 0.41 | 0.41 | 0.47 | -0.18 | -30.51% | 704 | 1,764 | 23.63% |
| AMZN240705C00200000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 0.59 | 0.34 | 0.65 | -0.21 | -26.25% | 198 | 14 | 23.29% |
| AMZN240719C00200000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.18 | 1.17 | 1.20 | -0.20 | -14.49% | 6,396 | 39,895 | 23.91% |
| AMZN240816C00200000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.85 | -0.25 | -6.25% | 443 | 13,002 | 30.24% |
| AMZN240920C00200000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 5.35 | 5.20 | 5.35 | -0.15 | -2.73% | 208 | 13,921 | 29.65% |
| AMZN241018C00200000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 6.40 | 6.45 | 6.60 | -0.35 | -5.19% | 361 | 1,759 | 29.72% |
| AMZN241115C00200000 | 2024-05-24 3:57PM EDT | 2024-11-15 | 8.90 | 8.90 | 9.05 | -0.20 | -2.20% | 124 | 3,734 | 32.54% |
| AMZN241220C00200000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 10.32 | 10.35 | 10.50 | -0.07 | -0.67% | 182 | 2,661 | 32.47% |
| AMZN250117C00200000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 11.60 | 11.50 | 11.65 | -0.25 | -2.11% | 520 | 29,219 | 32.54% |
| AMZN250321C00200000 | 2024-05-24 3:45PM EDT | 2025-03-21 | 14.85 | 14.85 | 15.10 | -0.20 | -1.33% | 46 | 10,037 | 34.32% |
| AMZN250620C00200000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 19.20 | 19.05 | 19.40 | -0.26 | -1.34% | 78 | 8,325 | 35.86% |
| AMZN250919C00200000 | 2024-05-24 3:46PM EDT | 2025-09-19 | 22.95 | 22.85 | 23.25 | -0.05 | -0.22% | 16 | 450 | 36.95% |
| AMZN251219C00200000 | 2024-05-24 3:19PM EDT | 2025-12-19 | 26.76 | 26.50 | 26.95 | +0.21 | +0.79% | 25 | 2,365 | 37.98% |
| AMZN260116C00200000 | 2024-05-24 3:17PM EDT | 2026-01-16 | 27.50 | 27.35 | 27.85 | -0.30 | -1.08% | 33 | 3,822 | 38.06% |
| AMZN260618C00200000 | 2024-05-24 11:23AM EDT | 2026-06-18 | 34.00 | 32.85 | 33.45 | +1.00 | +3.03% | 12 | 3,029 | 39.39% |
| AMZN261218C00200000 | 2024-05-24 3:45PM EDT | 2026-12-18 | 38.40 | 38.20 | 39.60 | -0.06 | -0.16% | 17 | 859 | 40.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00200000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 19.45 | 19.05 | 19.50 | +0.48 | +2.53% | 10 | 34 | 52.83% |
| AMZN240607P00200000 | 2024-05-24 11:31AM EDT | 2024-06-07 | 17.85 | 19.10 | 19.60 | -1.80 | -9.16% | 2 | 51 | 36.62% |
| AMZN240614P00200000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 19.46 | 19.00 | 19.65 | +0.91 | +4.91% | 6 | 58 | 30.01% |
| AMZN240621P00200000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 19.29 | 19.05 | 19.50 | -0.21 | -1.08% | 8 | 5,816 | 23.19% |
| AMZN240628P00200000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 19.57 | 19.00 | 19.65 | +1.98 | +11.26% | 22 | 18 | 22.78% |
| AMZN240719P00200000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 19.55 | 19.30 | 19.65 | -0.45 | -2.25% | 109 | 891 | 17.82% |
| AMZN240816P00200000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 20.90 | 20.65 | 21.20 | -0.43 | -2.02% | 9 | 2,217 | 22.91% |
| AMZN240920P00200000 | 2024-05-24 1:22PM EDT | 2024-09-20 | 20.74 | 21.45 | 22.10 | -1.19 | -5.43% | 1 | 358 | 22.24% |
| AMZN241018P00200000 | 2024-05-24 12:19PM EDT | 2024-10-18 | 21.30 | 22.05 | 22.65 | -0.88 | -3.97% | 4 | 336 | 21.53% |
| AMZN241115P00200000 | 2024-05-21 10:33AM EDT | 2024-11-15 | 23.58 | 23.50 | 24.05 | 0.00 | - | 3 | 49 | 23.12% |
| AMZN241220P00200000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 24.10 | 24.10 | 24.95 | -0.90 | -3.60% | 4 | 297 | 22.99% |
| AMZN250117P00200000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 25.05 | 24.65 | 25.25 | +1.69 | +7.23% | 4 | 4,134 | 22.17% |
| AMZN250321P00200000 | 2024-05-24 11:32AM EDT | 2025-03-21 | 26.10 | 26.50 | 27.00 | +0.40 | +1.56% | 24 | 117 | 22.64% |
| AMZN250620P00200000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 29.00 | 28.60 | 29.15 | +1.65 | +6.03% | 1 | 2,367 | 22.90% |
| AMZN250919P00200000 | 2024-05-22 3:51PM EDT | 2025-09-19 | 30.00 | 30.50 | 31.00 | 0.00 | - | 51 | 155 | 22.95% |
| AMZN251219P00200000 | 2024-05-24 11:31AM EDT | 2025-12-19 | 31.76 | 32.05 | 32.75 | +1.31 | +4.30% | 2 | 749 | 23.04% |
| AMZN260116P00200000 | 2024-05-23 3:45PM EDT | 2026-01-16 | 32.94 | 32.40 | 33.05 | 0.00 | - | 41 | 1,513 | 22.82% |
| AMZN260618P00200000 | 2024-05-22 3:59PM EDT | 2026-06-18 | 34.22 | 34.80 | 35.65 | 0.00 | - | 503 | 738 | 22.93% |
| AMZN261218P00200000 | 2024-05-24 11:12AM EDT | 2026-12-18 | 37.10 | 36.65 | 38.10 | +0.90 | +2.49% | 10 | 672 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.