Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.293,70 +47,70 (+0,42%) Euro Stoxx 50
5.048,54 +13,13 (+0,26%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
82,83 +0,71 (+0,86%) Oro
2.350,50 +16,00 (+0,69%) 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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00210000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 2,736 | 46.88% |
| AMZN240607C00210000 | 2024-05-24 3:24PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 222 | 1,747 | 35.35% |
| AMZN240614C00210000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 7 | 511 | 29.59% |
| AMZN240621C00210000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 294 | 21,112 | 25.78% |
| AMZN240628C00210000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 267 | 500 | 24.81% |
| AMZN240719C00210000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.43 | 0.38 | 0.40 | -0.03 | -6.52% | 632 | 8,452 | 24.07% |
| AMZN240816C00210000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.93 | 1.89 | 1.95 | -0.17 | -8.10% | 150 | 19,115 | 29.41% |
| AMZN240920C00210000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 3.05 | 2.98 | 3.05 | -0.15 | -4.69% | 98 | 10,816 | 28.73% |
| AMZN241018C00210000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 3.93 | 3.90 | 4.05 | -0.12 | -2.96% | 527 | 1,225 | 28.80% |
| AMZN241115C00210000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 6.30 | 6.00 | 6.15 | +0.20 | +3.28% | 16 | 894 | 31.61% |
| AMZN241220C00210000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 7.30 | 7.25 | 7.40 | -0.03 | -0.41% | 6 | 1,092 | 31.49% |
| AMZN250117C00210000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 8.20 | 8.30 | 8.40 | -0.25 | -2.96% | 31 | 14,328 | 31.51% |
| AMZN250321C00210000 | 2024-05-24 3:30PM EDT | 2025-03-21 | 11.40 | 11.40 | 11.60 | -0.05 | -0.44% | 19 | 1,203 | 33.31% |
| AMZN250620C00210000 | 2024-05-24 3:46PM EDT | 2025-06-20 | 15.60 | 15.40 | 15.70 | +0.10 | +0.65% | 232 | 3,652 | 34.90% |
| AMZN250919C00210000 | 2024-05-22 3:55PM EDT | 2025-09-19 | 20.32 | 19.10 | 19.45 | 0.00 | - | 3 | 469 | 36.04% |
| AMZN251219C00210000 | 2024-05-24 2:35PM EDT | 2025-12-19 | 23.25 | 22.65 | 23.05 | -1.18 | -4.83% | 2 | 1,179 | 37.07% |
| AMZN260116C00210000 | 2024-05-23 1:34PM EDT | 2026-01-16 | 24.50 | 23.50 | 23.90 | 0.00 | - | 4 | 1,024 | 37.11% |
| AMZN260618C00210000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 29.00 | 29.00 | 29.50 | -1.17 | -3.88% | 11 | 623 | 38.54% |
| AMZN261218C00210000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 34.83 | 34.25 | 35.95 | 0.00 | - | 3 | 258 | 40.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00210000 | 2024-05-24 9:35AM EDT | 2024-05-31 | 27.90 | 29.05 | 29.50 | -0.60 | -2.11% | 1 | 0 | 51.56% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 25.90 | 28.95 | 29.60 | 0.00 | - | 1 | 0 | 49.71% |
| AMZN240614P00210000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 29.45 | 28.85 | 29.70 | +1.95 | +7.09% | 6 | 5 | 41.63% |
| AMZN240621P00210000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 27.12 | 29.10 | 29.45 | 0.00 | - | 1 | 1 | 30.47% |
| AMZN240628P00210000 | 2024-05-23 10:42AM EDT | 2024-06-28 | 26.70 | 29.00 | 29.65 | 0.00 | - | - | 2 | 30.84% |
| AMZN240719P00210000 | 2024-05-23 9:44AM EDT | 2024-07-19 | 27.17 | 29.00 | 29.50 | 0.00 | - | 11 | 0 | 22.02% |
| AMZN240816P00210000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 29.62 | 29.20 | 29.70 | 0.00 | - | 1 | 56 | 20.07% |
| AMZN240920P00210000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 29.67 | 29.45 | 30.85 | 0.00 | - | 1 | 15 | 23.17% |
| AMZN241018P00210000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 27.95 | 29.90 | 30.60 | 0.00 | - | 20 | 52 | 19.80% |
| AMZN241115P00210000 | 2024-05-23 1:42PM EDT | 2024-11-15 | 30.55 | 30.70 | 31.55 | 0.00 | - | 1 | 14 | 21.41% |
| AMZN241220P00210000 | 2024-05-23 1:42PM EDT | 2024-12-20 | 31.13 | 31.30 | 32.10 | 0.00 | - | 1 | 11 | 21.05% |
| AMZN250117P00210000 | 2024-05-24 10:18AM EDT | 2025-01-17 | 31.40 | 31.55 | 32.35 | +2.00 | +6.80% | 1 | 740 | 20.38% |
| AMZN250321P00210000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 30.21 | 33.20 | 33.85 | 0.00 | - | 5 | 67 | 21.17% |
| AMZN250620P00210000 | 2024-05-24 12:03PM EDT | 2025-06-20 | 34.50 | 35.00 | 35.85 | -0.90 | -2.54% | 20 | 190 | 21.79% |
| AMZN250919P00210000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 34.60 | 36.10 | 37.55 | 0.00 | - | 20 | 613 | 21.97% |
| AMZN251219P00210000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 36.10 | 38.05 | 38.90 | 0.00 | - | 1 | 11 | 21.80% |
| AMZN260116P00210000 | 2024-05-24 12:18PM EDT | 2026-01-16 | 38.15 | 38.45 | 39.25 | +3.45 | +9.94% | 4 | 45 | 21.69% |
| AMZN260618P00210000 | 2024-05-24 12:42PM EDT | 2026-06-18 | 40.55 | 40.85 | 41.55 | +0.72 | +1.81% | 10 | 288 | 21.74% |
| AMZN261218P00210000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 43.49 | 42.15 | 44.10 | 0.00 | - | 6 | 217 | 21.81% |
© 2024 Yahoo. Todos los derechos reservados.