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
2.350,40 +15,90 (+0,68%) Bitcoin EUR
63.381,47 -187,95 (-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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00205000 | 2024-05-24 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,064 | 5,009 | 39.84% |
| AMZN240607C00205000 | 2024-05-24 3:11PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 142 | 6,972 | 31.25% |
| AMZN240614C00205000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 354 | 1,115 | 26.56% |
| AMZN240621C00205000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 458 | 16,339 | 24.17% |
| AMZN240628C00205000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.22 | -0.09 | -31.03% | 334 | 509 | 23.83% |
| AMZN240705C00205000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 0.30 | 0.00 | 0.42 | -0.11 | -26.83% | 101 | 2 | 24.68% |
| AMZN240719C00205000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.67 | 0.67 | 0.70 | -0.15 | -18.29% | 1,615 | 15,516 | 23.95% |
| AMZN240816C00205000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 2.70 | 2.68 | 2.76 | -0.19 | -6.57% | 274 | 14,702 | 29.76% |
| AMZN240920C00205000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.10 | -0.29 | -6.84% | 83 | 4,714 | 29.25% |
| AMZN241018C00205000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.20 | -0.15 | -2.88% | 414 | 1,105 | 29.23% |
| AMZN241115C00205000 | 2024-05-24 2:22PM EDT | 2024-11-15 | 7.80 | 7.35 | 7.50 | +0.40 | +5.41% | 3 | 1,168 | 32.07% |
| AMZN241220C00205000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 8.75 | 8.70 | 8.85 | 0.00 | - | 19 | 1,902 | 31.96% |
| AMZN250117C00205000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 9.70 | 9.80 | 9.95 | -0.15 | -1.52% | 46 | 2,295 | 32.05% |
| AMZN250321C00205000 | 2024-05-24 1:11PM EDT | 2025-03-21 | 13.75 | 13.05 | 13.30 | +0.70 | +5.36% | 6 | 583 | 33.85% |
| AMZN250620C00205000 | 2024-05-24 3:24PM EDT | 2025-06-20 | 17.25 | 17.15 | 17.50 | -1.52 | -8.10% | 11 | 3,935 | 35.40% |
| AMZN250919C00205000 | 2024-05-23 3:59PM EDT | 2025-09-19 | 21.29 | 20.90 | 21.30 | 0.00 | - | 4 | 112 | 36.50% |
| AMZN251219C00205000 | 2024-05-24 3:50PM EDT | 2025-12-19 | 24.75 | 24.50 | 24.90 | -1.05 | -4.07% | 3 | 2,562 | 37.46% |
| AMZN260116C00205000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 26.07 | 25.40 | 25.80 | -0.77 | -2.87% | 144 | 919 | 37.55% |
| AMZN260618C00205000 | 2024-05-21 9:43AM EDT | 2026-06-18 | 31.49 | 30.85 | 31.50 | 0.00 | - | 2 | 262 | 39.02% |
| AMZN261218C00205000 | 2024-05-23 3:45PM EDT | 2026-12-18 | 36.50 | 36.10 | 37.55 | 0.00 | - | 2 | 237 | 40.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00205000 | 2024-05-22 12:53PM EDT | 2024-05-31 | 21.70 | 24.05 | 24.50 | 0.00 | - | 3 | 0 | 62.79% |
| AMZN240607P00205000 | 2024-05-21 12:24PM EDT | 2024-06-07 | 23.05 | 24.10 | 24.60 | 0.00 | - | 3 | 0 | 43.36% |
| AMZN240614P00205000 | 2024-05-23 9:50AM EDT | 2024-06-14 | 22.50 | 23.95 | 24.60 | 0.00 | - | 17 | 0 | 34.47% |
| AMZN240621P00205000 | 2024-05-24 3:06PM EDT | 2024-06-21 | 24.10 | 24.10 | 24.50 | +0.35 | +1.47% | 3 | 4 | 27.54% |
| AMZN240628P00205000 | 2024-05-24 9:37AM EDT | 2024-06-28 | 22.85 | 24.00 | 24.75 | +4.58 | +25.07% | 1 | 3 | 28.30% |
| AMZN240719P00205000 | 2024-05-24 12:22PM EDT | 2024-07-19 | 23.02 | 23.95 | 24.65 | -1.60 | -6.50% | 11 | 218 | 21.05% |
| AMZN240816P00205000 | 2024-05-16 2:21PM EDT | 2024-08-16 | 22.40 | 24.70 | 25.30 | 0.00 | - | 3 | 47 | 21.69% |
| AMZN240920P00205000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 25.93 | 25.30 | 26.10 | 0.00 | - | 1 | 36 | 21.62% |
| AMZN241018P00205000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 22.85 | 25.75 | 26.50 | 0.00 | - | 12 | 40 | 20.78% |
| AMZN241115P00205000 | 2024-05-16 10:06AM EDT | 2024-11-15 | 24.08 | 27.00 | 27.70 | 0.00 | - | 4 | 3 | 22.39% |
| AMZN241220P00205000 | 2024-05-20 9:57AM EDT | 2024-12-20 | 24.80 | 27.55 | 28.45 | 0.00 | - | 62 | 188 | 22.19% |
| AMZN250117P00205000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 28.07 | 28.05 | 28.85 | +2.57 | +10.08% | 1 | 134 | 21.69% |
| AMZN250321P00205000 | 2024-05-24 3:35PM EDT | 2025-03-21 | 30.33 | 29.65 | 30.45 | +0.33 | +1.10% | 21 | 60 | 22.17% |
| AMZN250620P00205000 | 2024-05-22 10:49AM EDT | 2025-06-20 | 30.45 | 31.65 | 32.55 | 0.00 | - | 3 | 980 | 22.57% |
| AMZN250919P00205000 | 2024-05-14 1:03PM EDT | 2025-09-19 | 31.80 | 33.40 | 34.10 | 0.00 | - | 10 | 11 | 22.35% |
| AMZN251219P00205000 | 2024-05-24 2:33PM EDT | 2025-12-19 | 35.00 | 35.00 | 35.75 | +1.60 | +4.79% | 1 | 48 | 22.43% |
| AMZN260116P00205000 | 2024-05-23 3:03PM EDT | 2026-01-16 | 36.03 | 35.40 | 36.05 | 0.00 | - | 40 | 1,059 | 22.24% |
| AMZN260618P00205000 | 2024-05-24 11:30AM EDT | 2026-06-18 | 37.55 | 37.65 | 38.55 | +1.22 | +3.36% | 1 | 57 | 22.36% |
| AMZN261218P00205000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 39.74 | 39.50 | 41.15 | 0.00 | - | 50 | 1,320 | 22.36% |
© 2024 Yahoo. Todos los derechos reservados.