Mercados españoles abiertos en 6 hrs 55 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.646,11 0,00 (0,00%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,18 +0,06 (+0,07%) Bitcoin EUR
63.137,57 -739,66 (-1,16%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00235000 | 2024-05-20 11:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 323 | 87.50% |
| AMZN240607C00235000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 296 | 56.64% |
| AMZN240614C00235000 | 2024-05-21 3:03PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 1 | 46.88% |
| AMZN240621C00235000 | 2024-05-24 2:11PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 12,594 | 36.33% |
| AMZN240719C00235000 | 2024-05-24 1:48PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 6 | 270 | 28.32% |
| AMZN240816C00235000 | 2024-05-24 12:44PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.34 | +0.01 | +2.94% | 3 | 1,551 | 29.54% |
| AMZN240920C00235000 | 2024-05-24 3:17PM EDT | 2024-09-20 | 0.65 | 0.66 | 0.70 | -0.20 | -23.53% | 32 | 1,078 | 28.30% |
| AMZN241018C00235000 | 2024-05-24 3:12PM EDT | 2024-10-18 | 1.03 | 0.99 | 1.04 | -0.02 | -1.90% | 303 | 1,087 | 27.67% |
| AMZN241115C00235000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 2.03 | 2.01 | 2.09 | -0.06 | -2.87% | 54 | 145 | 30.14% |
| AMZN241220C00235000 | 2024-05-24 2:54PM EDT | 2024-12-20 | 2.83 | 2.70 | 2.79 | -0.04 | -1.39% | 4 | 875 | 29.85% |
| AMZN250117C00235000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 3.37 | 3.30 | 3.45 | -0.03 | -0.88% | 96 | 4,302 | 29.92% |
| AMZN250321C00235000 | 2024-05-24 11:54AM EDT | 2025-03-21 | 5.95 | 5.50 | 5.70 | -0.15 | -2.46% | 16 | 258 | 31.60% |
| AMZN250620C00235000 | 2024-05-21 3:03PM EDT | 2025-06-20 | 9.35 | 8.60 | 8.90 | 0.00 | - | 2 | 371 | 33.09% |
| AMZN250919C00235000 | 2024-05-17 9:54AM EDT | 2025-09-19 | 13.78 | 11.80 | 12.10 | 0.00 | - | 1 | 694 | 34.25% |
| AMZN251219C00235000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 16.85 | 14.95 | 15.35 | 0.00 | - | 10 | 589 | 35.34% |
| AMZN260116C00235000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 17.65 | 15.75 | 16.10 | 0.00 | - | 1 | 348 | 35.37% |
| AMZN260618C00235000 | 2024-05-22 1:38PM EDT | 2026-06-18 | 22.00 | 20.85 | 21.30 | 0.00 | - | 1 | 192 | 36.81% |
| AMZN261218C00235000 | 2024-05-22 9:46AM EDT | 2026-12-18 | 28.30 | 25.95 | 27.10 | 0.00 | - | 1 | 56 | 38.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 54.05 | 54.50 | 0.00 | - | - | 0 | 84.38% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 54.05 | 54.50 | 0.00 | - | 1 | 0 | 49.90% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 53.85 | 54.80 | 0.00 | - | 321 | 0 | 27.05% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 53.65 | 54.80 | 0.00 | - | 22 | 0 | 24.32% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 53.50 | 54.80 | 0.00 | - | 1 | 0 | 22.28% |
| AMZN250117P00235000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 50.54 | 53.70 | 54.90 | 0.00 | - | 1 | 0 | 19.72% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 54.75 | 56.30 | 0.00 | - | 2 | 119 | 18.05% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 55.55 | 57.40 | 0.00 | - | 6 | 13 | 18.74% |
| AMZN260116P00235000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 53.96 | 55.70 | 57.50 | 0.00 | - | 12 | 36 | 18.48% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 23.86% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 57.70 | 58.75 | 61.40 | 0.00 | - | 2 | 2 | 19.56% |
© 2024 Yahoo. Todos los derechos reservados.