Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1085 -0,0027 (-0,24%) Petróleo Brent
71,52 +0,46 (+0,65%) Oro
2.526,80 +2,20 (+0,09%) Bitcoin EUR
48.959,17 -28,71 (-0,06%)
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:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 85.00 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 125.42% |
| AMZN241115C00090000 | 2024-09-06 11:47AM EDT | 90.00 | 83.43 | 82.00 | 82.95 | -0.32 | -0.38% | 2 | 15 | 91.53% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 95.00 | 85.15 | 77.15 | 78.00 | 0.00 | - | 1 | 9 | 86.47% |
| AMZN241115C00100000 | 2024-09-06 9:59AM EDT | 100.00 | 76.88 | 72.30 | 73.10 | -3.12 | -3.90% | 2 | 338 | 81.86% |
| AMZN241115C00105000 | 2024-08-05 12:21PM EDT | 105.00 | 58.96 | 69.45 | 70.10 | 0.00 | - | 13 | 6 | 97.02% |
| AMZN241115C00110000 | 2024-08-30 3:59PM EDT | 110.00 | 70.10 | 62.15 | 63.40 | 0.00 | - | 4 | 703 | 70.53% |
| AMZN241115C00115000 | 2024-09-05 3:32PM EDT | 115.00 | 64.37 | 57.45 | 58.50 | 0.00 | - | 10 | 1,617 | 66.92% |
| AMZN241115C00120000 | 2024-09-05 3:20PM EDT | 120.00 | 58.98 | 52.70 | 53.70 | 0.00 | - | 40 | 2,997 | 63.33% |
| AMZN241115C00125000 | 2024-09-06 3:33PM EDT | 125.00 | 49.43 | 47.80 | 48.95 | -2.52 | -4.85% | 2 | 630 | 59.13% |
| AMZN241115C00130000 | 2024-09-05 1:58PM EDT | 130.00 | 49.75 | 43.30 | 45.10 | 0.00 | - | 1 | 577 | 59.52% |
| AMZN241115C00135000 | 2024-09-06 12:51PM EDT | 135.00 | 39.50 | 38.45 | 40.10 | -3.45 | -8.03% | 1 | 2,533 | 54.08% |
| AMZN241115C00140000 | 2024-09-06 3:55PM EDT | 140.00 | 34.94 | 34.50 | 35.00 | -1.16 | -3.21% | 6 | 552 | 50.99% |
| AMZN241115C00145000 | 2024-09-06 11:30AM EDT | 145.00 | 31.48 | 30.00 | 30.55 | -4.27 | -11.94% | 6 | 824 | 49.13% |
| AMZN241115C00150000 | 2024-09-06 3:36PM EDT | 150.00 | 27.02 | 26.05 | 26.40 | -4.28 | -13.67% | 90 | 2,352 | 46.78% |
| AMZN241115C00155000 | 2024-09-06 3:38PM EDT | 155.00 | 22.96 | 22.25 | 22.50 | -3.44 | -13.03% | 86 | 1,900 | 44.79% |
| AMZN241115C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 18.80 | 18.65 | 18.90 | -4.16 | -18.12% | 97 | 1,601 | 43.15% |
| AMZN241115C00165000 | 2024-09-06 3:36PM EDT | 165.00 | 16.07 | 15.45 | 15.60 | -3.33 | -17.16% | 86 | 4,297 | 41.66% |
| AMZN241115C00170000 | 2024-09-06 3:58PM EDT | 170.00 | 12.67 | 12.50 | 12.70 | -3.53 | -21.79% | 489 | 6,105 | 40.55% |
| AMZN241115C00175000 | 2024-09-06 3:59PM EDT | 175.00 | 10.00 | 10.00 | 10.10 | -3.16 | -24.01% | 797 | 8,204 | 39.38% |
| AMZN241115C00180000 | 2024-09-06 3:55PM EDT | 180.00 | 7.90 | 7.80 | 7.95 | -2.60 | -24.76% | 491 | 9,760 | 38.62% |
| AMZN241115C00185000 | 2024-09-06 3:56PM EDT | 185.00 | 6.05 | 6.00 | 6.10 | -2.00 | -24.84% | 563 | 11,436 | 37.79% |
| AMZN241115C00190000 | 2024-09-06 3:58PM EDT | 190.00 | 4.59 | 4.50 | 4.65 | -1.81 | -28.28% | 691 | 8,705 | 37.31% |
| AMZN241115C00195000 | 2024-09-06 3:56PM EDT | 195.00 | 3.45 | 3.35 | 3.45 | -1.35 | -28.13% | 306 | 8,050 | 36.71% |
| AMZN241115C00200000 | 2024-09-06 3:58PM EDT | 200.00 | 2.55 | 2.47 | 2.54 | -1.05 | -29.17% | 287 | 14,735 | 36.33% |
| AMZN241115C00205000 | 2024-09-06 3:54PM EDT | 205.00 | 1.88 | 1.80 | 1.87 | -0.68 | -26.56% | 125 | 5,585 | 36.17% |
| AMZN241115C00210000 | 2024-09-06 3:55PM EDT | 210.00 | 1.36 | 1.31 | 1.36 | -0.61 | -30.96% | 154 | 5,997 | 36.04% |
| AMZN241115C00215000 | 2024-09-06 3:52PM EDT | 215.00 | 1.00 | 0.95 | 1.00 | -0.42 | -29.58% | 49 | 5,399 | 36.11% |
| AMZN241115C00220000 | 2024-09-06 3:59PM EDT | 220.00 | 0.71 | 0.70 | 0.73 | -0.30 | -29.70% | 65 | 2,932 | 36.18% |
| AMZN241115C00225000 | 2024-09-06 3:35PM EDT | 225.00 | 0.55 | 0.51 | 0.55 | -0.19 | -25.68% | 19 | 2,156 | 36.52% |
| AMZN241115C00230000 | 2024-09-06 3:52PM EDT | 230.00 | 0.40 | 0.38 | 0.41 | -0.16 | -28.57% | 11 | 2,589 | 36.79% |
| AMZN241115C00235000 | 2024-09-06 3:06PM EDT | 235.00 | 0.31 | 0.28 | 0.31 | -0.12 | -27.91% | 23 | 664 | 37.16% |
| AMZN241115C00240000 | 2024-09-06 3:47PM EDT | 240.00 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 23 | 1,148 | 37.84% |
| AMZN241115C00245000 | 2024-09-06 10:00AM EDT | 245.00 | 0.21 | 0.16 | 0.20 | -0.04 | -16.00% | 1 | 1,746 | 38.48% |
| AMZN241115C00250000 | 2024-09-06 12:10PM EDT | 250.00 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 5 | 1,882 | 38.67% |
| AMZN241115C00255000 | 2024-09-04 2:35PM EDT | 255.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 8 | 876 | 40.04% |
| AMZN241115C00260000 | 2024-09-05 11:52AM EDT | 260.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 862 | 40.92% |
| AMZN241115C00270000 | 2024-09-06 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 100 | 647 | 41.90% |
| AMZN241115C00280000 | 2024-09-05 2:07PM EDT | 280.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 2,866 | 44.14% |
| AMZN241115C00290000 | 2024-09-04 3:31PM EDT | 290.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 97 | 45.12% |
| AMZN241115C00300000 | 2024-08-30 9:30AM EDT | 300.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 620 | 46.68% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-09-06 10:52AM EDT | 85.00 | 0.05 | 0.06 | 0.10 | -0.01 | -16.67% | 240 | 1,995 | 65.82% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 90.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 245 | 62.50% |
| AMZN241115P00095000 | 2024-08-29 9:51AM EDT | 95.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 11 | 211 | 59.96% |
| AMZN241115P00100000 | 2024-09-06 3:17PM EDT | 100.00 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 4 | 838 | 57.72% |
| AMZN241115P00105000 | 2024-09-06 2:25PM EDT | 105.00 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 301 | 678 | 55.27% |
| AMZN241115P00110000 | 2024-09-06 3:16PM EDT | 110.00 | 0.31 | 0.31 | 0.34 | +0.10 | +47.62% | 13 | 979 | 52.98% |
| AMZN241115P00115000 | 2024-09-06 1:53PM EDT | 115.00 | 0.41 | 0.42 | 0.46 | +0.05 | +13.89% | 9 | 218 | 50.93% |
| AMZN241115P00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.58 | 0.56 | 0.60 | +0.20 | +52.63% | 24 | 799 | 49.10% |
| AMZN241115P00125000 | 2024-09-06 3:55PM EDT | 125.00 | 0.75 | 0.75 | 0.79 | +0.26 | +53.06% | 40 | 1,131 | 47.02% |
| AMZN241115P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 1.02 | 1.01 | 1.05 | +0.37 | +56.92% | 31 | 5,399 | 45.13% |
| AMZN241115P00135000 | 2024-09-06 3:57PM EDT | 135.00 | 1.36 | 1.35 | 1.40 | +0.50 | +58.14% | 178 | 5,645 | 43.37% |
| AMZN241115P00140000 | 2024-09-06 3:55PM EDT | 140.00 | 1.84 | 1.79 | 1.86 | +0.68 | +58.62% | 67 | 6,554 | 41.69% |
| AMZN241115P00145000 | 2024-09-06 3:53PM EDT | 145.00 | 2.38 | 2.41 | 2.49 | +0.86 | +56.58% | 100 | 4,508 | 40.23% |
| AMZN241115P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 3.27 | 3.20 | 3.35 | +1.17 | +55.71% | 217 | 9,639 | 39.04% |
| AMZN241115P00155000 | 2024-09-06 3:57PM EDT | 155.00 | 4.36 | 4.30 | 4.40 | +1.49 | +51.92% | 187 | 6,375 | 37.70% |
| AMZN241115P00160000 | 2024-09-06 3:58PM EDT | 160.00 | 5.69 | 5.65 | 5.75 | +1.94 | +51.73% | 512 | 7,373 | 36.50% |
| AMZN241115P00165000 | 2024-09-06 3:58PM EDT | 165.00 | 7.35 | 7.30 | 7.45 | +2.25 | +44.12% | 357 | 12,272 | 35.46% |
| AMZN241115P00170000 | 2024-09-06 3:59PM EDT | 170.00 | 9.43 | 9.35 | 9.50 | +2.74 | +40.96% | 163 | 8,306 | 34.42% |
| AMZN241115P00175000 | 2024-09-06 3:57PM EDT | 175.00 | 11.93 | 11.75 | 11.95 | +3.38 | +39.53% | 448 | 6,311 | 33.47% |
| AMZN241115P00180000 | 2024-09-06 3:51PM EDT | 180.00 | 14.25 | 14.60 | 14.80 | +3.15 | +28.38% | 179 | 4,924 | 32.54% |
| AMZN241115P00185000 | 2024-09-06 3:58PM EDT | 185.00 | 17.85 | 17.60 | 18.15 | +4.45 | +33.21% | 76 | 4,073 | 32.05% |
| AMZN241115P00190000 | 2024-09-06 3:46PM EDT | 190.00 | 20.85 | 21.35 | 21.55 | +3.50 | +20.17% | 42 | 2,042 | 30.30% |
| AMZN241115P00195000 | 2024-09-06 12:09PM EDT | 195.00 | 24.94 | 25.25 | 25.60 | +3.66 | +17.20% | 7 | 1,105 | 29.83% |
| AMZN241115P00200000 | 2024-09-06 12:09PM EDT | 200.00 | 29.12 | 29.05 | 29.80 | +4.72 | +19.34% | 2 | 2,952 | 28.66% |
| AMZN241115P00205000 | 2024-09-03 2:59PM EDT | 205.00 | 29.23 | 33.60 | 34.35 | 0.00 | - | 2 | 513 | 28.27% |
| AMZN241115P00210000 | 2024-08-30 3:47PM EDT | 210.00 | 32.68 | 37.70 | 39.70 | 0.00 | - | 4 | 34 | 34.06% |
| AMZN241115P00215000 | 2024-08-29 2:11PM EDT | 215.00 | 41.80 | 43.15 | 44.20 | 0.00 | - | 2 | 3 | 32.18% |
| AMZN241115P00220000 | 2024-08-08 10:25AM EDT | 220.00 | 55.41 | 48.10 | 49.60 | 0.00 | - | 1 | 0 | 38.72% |
| AMZN241115P00225000 | 2024-08-27 11:33AM EDT | 225.00 | 52.40 | 52.70 | 54.30 | 0.00 | - | 1 | 0 | 38.26% |
| AMZN241115P00230000 | 2024-09-03 11:12AM EDT | 230.00 | 53.53 | 57.50 | 59.30 | 0.00 | - | 1 | 1 | 40.60% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 235.00 | 42.16 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 240.00 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 250.00 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 270.00 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 280.00 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00290000 | 2024-07-11 3:33PM EDT | 290.00 | 95.78 | 122.75 | 124.55 | 0.00 | - | - | 0 | 98.88% |
© 2024 Yahoo. Todos los derechos reservados.