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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00220000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,097 | 48.44% |
| AMZN240531C00220000 | 2024-05-17 12:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 3,885 | 35.55% |
| AMZN240607C00220000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,180 | 30.08% |
| AMZN240614C00220000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 0.01 | 0.02 | 0.07 | -0.05 | -83.33% | 9 | 78 | 28.81% |
| AMZN240621C00220000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 55 | 4,118 | 26.12% |
| AMZN240628C00220000 | 2024-05-17 1:41PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 102 | 299 | 24.90% |
| AMZN240719C00220000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 150 | 2,322 | 23.58% |
| AMZN240816C00220000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 1.45 | 1.45 | 1.49 | -0.07 | -4.61% | 57 | 2,797 | 28.53% |
| AMZN240920C00220000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 2.38 | 2.37 | 2.44 | -0.03 | -1.24% | 337 | 3,036 | 28.10% |
| AMZN241018C00220000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.30 | -0.15 | -4.35% | 34 | 1,133 | 28.16% |
| AMZN241115C00220000 | 2024-05-17 2:18PM EDT | 2024-11-15 | 5.10 | 5.05 | 5.20 | -0.06 | -1.16% | 39 | 382 | 30.85% |
| AMZN241220C00220000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 6.30 | 6.20 | 6.35 | +0.05 | +0.80% | 15 | 2,134 | 30.76% |
| AMZN250117C00220000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 7.15 | 7.20 | 7.35 | -0.05 | -0.69% | 554 | 14,858 | 30.91% |
| AMZN250321C00220000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 10.20 | 10.30 | 10.45 | -0.05 | -0.49% | 118 | 1,190 | 32.75% |
| AMZN250620C00220000 | 2024-05-17 12:47PM EDT | 2025-06-20 | 14.09 | 14.20 | 14.40 | -0.17 | -1.19% | 3 | 3,277 | 34.26% |
| AMZN250919C00220000 | 2024-05-17 1:05PM EDT | 2025-09-19 | 17.89 | 17.90 | 18.15 | -0.06 | -0.33% | 19 | 201 | 35.46% |
| AMZN251219C00220000 | 2024-05-17 1:59PM EDT | 2025-12-19 | 21.75 | 21.45 | 21.75 | 0.00 | - | 100 | 579 | 36.50% |
| AMZN260116C00220000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 22.31 | 22.35 | 22.65 | +0.08 | +0.36% | 3 | 2,093 | 36.60% |
| AMZN260618C00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 28.08 | 27.85 | 28.15 | +0.16 | +0.57% | 1 | 2,239 | 37.91% |
| AMZN261218C00220000 | 2024-05-16 11:56AM EDT | 2026-12-18 | 34.27 | 33.05 | 34.20 | 0.00 | - | 3 | 358 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00220000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 34.02 | 35.05 | 35.50 | 0.00 | - | 7 | 7 | 71.48% |
| AMZN240531P00220000 | 2024-05-16 1:43PM EDT | 2024-05-31 | 35.20 | 35.00 | 35.50 | 0.00 | - | 6 | 3 | 48.63% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 32.25 | 34.95 | 35.60 | 0.00 | - | 60 | 0 | 42.09% |
| AMZN240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 33.20 | 35.00 | 35.50 | 0.00 | - | 2 | 0 | 30.08% |
| AMZN240719P00220000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 34.80 | 35.00 | 35.55 | 0.00 | - | 3 | 0 | 23.17% |
| AMZN240816P00220000 | 2024-05-17 9:52AM EDT | 2024-08-16 | 35.30 | 34.95 | 35.70 | -0.39 | -1.09% | 16 | 87 | 21.00% |
| AMZN240920P00220000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 36.45 | 34.60 | 35.90 | 0.00 | - | 1 | 49 | 19.37% |
| AMZN241018P00220000 | 2024-05-15 3:09PM EDT | 2024-10-18 | 35.47 | 35.15 | 35.95 | 0.00 | - | 22 | 22 | 17.84% |
| AMZN241115P00220000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 33.02 | 36.05 | 36.65 | 0.00 | - | 13 | 8 | 19.62% |
| AMZN241220P00220000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 35.30 | 36.35 | 37.10 | 0.00 | - | 8 | 39 | 19.49% |
| AMZN250117P00220000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 37.27 | 36.70 | 37.45 | -0.83 | -2.18% | 6 | 233 | 19.36% |
| AMZN250321P00220000 | 2024-05-09 1:19PM EDT | 2025-03-21 | 34.65 | 37.95 | 38.70 | 0.00 | - | 3 | 4 | 20.13% |
| AMZN250620P00220000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 40.30 | 39.50 | 40.40 | +1.60 | +4.13% | 1 | 203 | 20.67% |
| AMZN250919P00220000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 40.93 | 40.95 | 42.00 | 0.00 | - | 1 | 11 | 20.97% |
| AMZN251219P00220000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 43.00 | 42.85 | 43.40 | 0.00 | - | 1 | 12 | 21.03% |
| AMZN260116P00220000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 43.35 | 43.15 | 43.70 | 0.00 | - | 1 | 42 | 20.90% |
| AMZN260618P00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 46.17 | 45.20 | 46.05 | 0.00 | - | 5 | 9 | 21.15% |
| AMZN261218P00220000 | 2024-05-13 11:54AM EDT | 2026-12-18 | 46.95 | 47.05 | 48.80 | 0.00 | - | 20 | 45 | 21.49% |
© 2024 Yahoo. Todos los derechos reservados.