Mercados españoles cerrados
S&P 500
5.471,57 +63,15 (+1,17%) Nasdaq
16.867,93 +177,10 (+1,06%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1051 -0,0038 (-0,34%) Petróleo Brent
71,64 +0,58 (+0,82%) Bitcoin EUR
50.604,80 +1.957,33 (+4,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:18PM EDT. Mercado abierto.
Opciones de comprapara21 de febrero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-08-26 10:48AM EDT | 85.00 | 92.65 | 92.00 | 92.45 | 0.00 | - | 1 | 2 | 73.46% |
| AMZN250221C00090000 | 2024-08-22 10:14AM EDT | 90.00 | 92.40 | 87.05 | 87.65 | 0.00 | - | 19 | 11 | 69.53% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 82.45 | 83.10 | 0.00 | - | 1 | 2 | 67.94% |
| AMZN250221C00100000 | 2024-09-05 2:41PM EDT | 100.00 | 80.75 | 77.45 | 77.95 | 0.00 | - | 1 | 18 | 62.71% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 33.25% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 110.00 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 73.49% |
| AMZN250221C00115000 | 2024-09-06 12:42PM EDT | 115.00 | 61.09 | 63.30 | 64.15 | 0.00 | - | 1 | 15 | 55.36% |
| AMZN250221C00120000 | 2024-09-06 3:14PM EDT | 120.00 | 57.05 | 58.95 | 59.20 | 0.00 | - | 5 | 18 | 52.72% |
| AMZN250221C00125000 | 2024-09-06 3:02PM EDT | 125.00 | 52.26 | 54.45 | 54.75 | 0.00 | - | 16 | 24 | 50.71% |
| AMZN250221C00130000 | 2024-09-06 2:29PM EDT | 130.00 | 47.95 | 49.85 | 50.20 | 0.00 | - | 1 | 88 | 48.79% |
| AMZN250221C00135000 | 2024-09-04 1:52PM EDT | 135.00 | 44.05 | 45.60 | 45.95 | 0.00 | - | 2 | 50 | 47.16% |
| AMZN250221C00140000 | 2024-09-05 2:41PM EDT | 140.00 | 41.89 | 41.50 | 41.70 | -2.16 | -4.90% | 1 | 202 | 45.25% |
| AMZN250221C00145000 | 2024-08-30 3:54PM EDT | 145.00 | 40.28 | 37.35 | 37.90 | 0.00 | - | 106 | 158 | 44.40% |
| AMZN250221C00150000 | 2024-09-06 1:28PM EDT | 150.00 | 32.22 | 33.60 | 33.95 | 0.00 | - | 10 | 539 | 42.74% |
| AMZN250221C00155000 | 2024-09-06 3:19PM EDT | 155.00 | 28.59 | 29.85 | 30.40 | 0.00 | - | 1 | 76 | 41.77% |
| AMZN250221C00160000 | 2024-09-09 9:59AM EDT | 160.00 | 26.90 | 26.40 | 26.85 | +1.85 | +7.39% | 1 | 287 | 40.41% |
| AMZN250221C00165000 | 2024-09-09 9:40AM EDT | 165.00 | 23.45 | 23.10 | 23.55 | +1.22 | +5.49% | 5 | 676 | 39.25% |
| AMZN250221C00170000 | 2024-09-09 11:12AM EDT | 170.00 | 19.61 | 20.15 | 20.45 | +1.02 | +5.49% | 426 | 1,941 | 38.11% |
| AMZN250221C00175000 | 2024-09-09 9:47AM EDT | 175.00 | 16.96 | 17.50 | 17.65 | +0.96 | +6.00% | 13 | 1,157 | 37.19% |
| AMZN250221C00180000 | 2024-09-09 11:10AM EDT | 180.00 | 14.58 | 14.90 | 15.05 | +0.38 | +2.68% | 3,081 | 1,471 | 36.25% |
| AMZN250221C00185000 | 2024-09-09 10:07AM EDT | 185.00 | 12.70 | 12.70 | 12.85 | +0.65 | +5.39% | 14 | 2,077 | 35.69% |
| AMZN250221C00190000 | 2024-09-09 10:21AM EDT | 190.00 | 10.75 | 10.70 | 10.80 | +0.60 | +5.91% | 168 | 1,107 | 34.98% |
| AMZN250221C00195000 | 2024-09-09 9:39AM EDT | 195.00 | 8.90 | 9.00 | 9.10 | +0.39 | +4.58% | 24 | 3,795 | 34.58% |
| AMZN250221C00200000 | 2024-09-09 9:50AM EDT | 200.00 | 7.80 | 7.45 | 7.60 | +0.66 | +9.24% | 8 | 2,436 | 34.17% |
| AMZN250221C00205000 | 2024-09-06 3:55PM EDT | 205.00 | 6.20 | 6.20 | 6.35 | +0.50 | +8.77% | 1 | 966 | 33.92% |
| AMZN250221C00210000 | 2024-09-09 10:49AM EDT | 210.00 | 5.08 | 5.10 | 5.20 | +0.33 | +6.95% | 2 | 957 | 33.48% |
| AMZN250221C00215000 | 2024-09-09 9:47AM EDT | 215.00 | 4.44 | 4.20 | 4.30 | +0.44 | +11.00% | 2 | 786 | 33.31% |
| AMZN250221C00220000 | 2024-09-05 10:57AM EDT | 220.00 | 3.55 | 3.40 | 3.55 | -0.60 | -14.46% | 3 | 1,260 | 33.18% |
| AMZN250221C00225000 | 2024-09-06 3:42PM EDT | 225.00 | 3.00 | 2.81 | 2.88 | +0.26 | +9.49% | 1 | 124 | 32.93% |
| AMZN250221C00230000 | 2024-09-06 3:52PM EDT | 230.00 | 2.21 | 2.29 | 2.35 | 0.00 | - | 322 | 646 | 32.81% |
| AMZN250221C00235000 | 2024-09-06 3:50PM EDT | 235.00 | 1.81 | 1.86 | 1.90 | 0.00 | - | 11 | 253 | 32.65% |
| AMZN250221C00240000 | 2024-09-09 10:24AM EDT | 240.00 | 1.55 | 1.51 | 1.56 | +0.04 | +2.65% | 2 | 577 | 32.66% |
| AMZN250221C00245000 | 2024-08-29 11:47AM EDT | 245.00 | 1.19 | 1.24 | 1.28 | 0.00 | - | 1 | 48 | 32.68% |
| AMZN250221C00250000 | 2024-09-06 3:55PM EDT | 250.00 | 0.99 | 1.00 | 1.05 | 0.00 | - | 4 | 230 | 32.72% |
| AMZN250221C00255000 | 2024-09-05 10:27AM EDT | 255.00 | 1.13 | 0.82 | 0.86 | 0.00 | - | 3 | 36 | 32.76% |
| AMZN250221C00260000 | 2024-09-06 2:00PM EDT | 260.00 | 0.73 | 0.67 | 0.72 | 0.00 | - | 20 | 438 | 32.94% |
| AMZN250221C00265000 | 2024-09-06 3:13PM EDT | 265.00 | 0.59 | 0.54 | 0.59 | 0.00 | - | 3 | 158 | 32.98% |
| AMZN250221C00270000 | 2024-09-06 3:32PM EDT | 270.00 | 0.49 | 0.45 | 0.49 | -0.02 | -3.92% | 1 | 220 | 33.11% |
Opciones de ventapara21 de febrero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-09-09 11:11AM EDT | 85.00 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 11 | 48 | 53.08% |
| AMZN250221P00090000 | 2024-09-09 10:30AM EDT | 90.00 | 0.43 | 0.40 | 0.44 | -0.04 | -8.51% | 31 | 125 | 50.88% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 95.00 | 0.45 | 0.49 | 0.54 | 0.00 | - | 1 | 45 | 49.24% |
| AMZN250221P00100000 | 2024-09-04 3:09PM EDT | 100.00 | 0.61 | 0.61 | 0.65 | 0.00 | - | 2 | 42 | 47.17% |
| AMZN250221P00105000 | 2024-09-06 11:27AM EDT | 105.00 | 0.86 | 0.75 | 0.79 | 0.00 | - | 1 | 27 | 45.29% |
| AMZN250221P00110000 | 2024-09-09 10:03AM EDT | 110.00 | 0.96 | 0.92 | 0.97 | -0.13 | -11.93% | 9 | 80 | 43.56% |
| AMZN250221P00115000 | 2024-09-05 9:55AM EDT | 115.00 | 0.97 | 1.14 | 1.19 | 0.00 | - | 2 | 123 | 41.92% |
| AMZN250221P00120000 | 2024-09-06 11:23AM EDT | 120.00 | 1.58 | 1.42 | 1.47 | 0.00 | - | 27 | 250 | 40.43% |
| AMZN250221P00125000 | 2024-09-06 9:43AM EDT | 125.00 | 1.52 | 1.78 | 1.83 | 0.00 | - | 57 | 685 | 39.10% |
| AMZN250221P00130000 | 2024-09-09 10:24AM EDT | 130.00 | 2.30 | 2.22 | 2.27 | -0.32 | -12.21% | 10 | 727 | 37.82% |
| AMZN250221P00135000 | 2024-09-09 10:43AM EDT | 135.00 | 2.90 | 2.76 | 2.82 | -0.45 | -13.43% | 1 | 1,309 | 36.65% |
| AMZN250221P00140000 | 2024-09-09 10:14AM EDT | 140.00 | 3.47 | 3.45 | 3.55 | -0.58 | -14.32% | 36 | 883 | 35.75% |
| AMZN250221P00145000 | 2024-09-09 11:14AM EDT | 145.00 | 4.53 | 4.30 | 4.40 | -0.62 | -12.04% | 15 | 2,663 | 34.78% |
| AMZN250221P00150000 | 2024-09-09 11:25AM EDT | 150.00 | 5.55 | 5.35 | 5.50 | -0.61 | -9.90% | 17 | 2,489 | 34.09% |
| AMZN250221P00155000 | 2024-09-06 3:55PM EDT | 155.00 | 6.70 | 6.60 | 6.70 | -1.00 | -12.99% | 4 | 3,528 | 33.15% |
| AMZN250221P00160000 | 2024-09-09 11:12AM EDT | 160.00 | 8.40 | 8.05 | 8.15 | -0.85 | -9.19% | 5 | 2,667 | 32.34% |
| AMZN250221P00165000 | 2024-09-06 3:19PM EDT | 165.00 | 10.00 | 9.75 | 9.85 | -0.88 | -8.09% | 2 | 1,417 | 31.60% |
| AMZN250221P00170000 | 2024-09-09 11:22AM EDT | 170.00 | 12.10 | 11.70 | 11.80 | -0.95 | -7.28% | 15 | 1,226 | 30.87% |
| AMZN250221P00175000 | 2024-09-06 3:28PM EDT | 175.00 | 14.32 | 13.90 | 14.00 | -1.02 | -6.65% | 1 | 920 | 30.12% |
| AMZN250221P00180000 | 2024-09-09 11:16AM EDT | 180.00 | 17.00 | 16.35 | 16.50 | +2.20 | +14.86% | 2 | 533 | 29.44% |
| AMZN250221P00185000 | 2024-09-06 12:49PM EDT | 185.00 | 21.30 | 19.15 | 19.30 | 0.00 | - | 1 | 139 | 28.81% |
| AMZN250221P00190000 | 2024-09-06 3:10PM EDT | 190.00 | 23.95 | 22.25 | 22.40 | 0.00 | - | 2 | 413 | 28.25% |
| AMZN250221P00195000 | 2024-09-05 2:52PM EDT | 195.00 | 23.25 | 25.25 | 25.65 | 0.00 | - | 8 | 214 | 27.41% |
| AMZN250221P00200000 | 2024-09-06 11:58AM EDT | 200.00 | 31.40 | 28.85 | 29.25 | 0.00 | - | 40 | 59 | 26.78% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 205.00 | 33.35 | 32.95 | 33.20 | 0.00 | - | 1 | 11 | 26.45% |
| AMZN250221P00210000 | 2024-08-30 10:40AM EDT | 210.00 | 36.21 | 36.85 | 37.20 | 0.00 | - | 1 | 2 | 25.65% |
| AMZN250221P00215000 | 2024-08-05 11:39AM EDT | 215.00 | 53.05 | 40.55 | 42.95 | 0.00 | - | 2 | 3 | 30.24% |
| AMZN250221P00220000 | 2024-09-06 2:55PM EDT | 220.00 | 48.44 | 45.65 | 45.90 | 0.00 | - | 5 | 6 | 24.41% |
| AMZN250221P00225000 | 2024-08-01 2:56PM EDT | 225.00 | 45.35 | 46.45 | 47.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN250221P00230000 | 2024-08-26 1:51PM EDT | 230.00 | 55.00 | 54.80 | 55.60 | 0.00 | - | - | 0 | 26.11% |
© 2024 Yahoo. Todos los derechos reservados.