Mercados españoles cerrados en 3 hrs 5 min
IBEX 35
11.766,60 +81,90 (+0,70%) Euro Stoxx 50
4.928,67 +93,37 (+1,93%) Dólar/Euro
1,1158 +0,0036 (+0,32%) Petróleo Brent
74,41 +0,76 (+1,03%) Oro
2.616,20 +17,60 (+0,68%) Bitcoin EUR
56.405,02 +2.749,09 (+5,12%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:145.00
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00145000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1,432 | 5,203 | 0.00% |
| AMZN240927C00145000 | 2024-09-17 3:41PM EDT | 2024-09-27 | 41.99 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| AMZN241004C00145000 | 2024-09-13 10:57AM EDT | 2024-10-04 | 42.75 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN241011C00145000 | 2024-09-18 10:43AM EDT | 2024-10-11 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN241018C00145000 | 2024-09-18 2:27PM EDT | 2024-10-18 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 0.00% |
| AMZN241115C00145000 | 2024-09-18 3:48PM EDT | 2024-11-15 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1,417 | 2,249 | 0.00% |
| AMZN241220C00145000 | 2024-09-18 11:46AM EDT | 2024-12-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 9 | 807 | 0.00% |
| AMZN250117C00145000 | 2024-09-18 2:37PM EDT | 2025-01-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,699 | 0.00% |
| AMZN250221C00145000 | 2024-09-18 12:00PM EDT | 2025-02-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 12 | 224 | 0.00% |
| AMZN250321C00145000 | 2024-09-18 3:49PM EDT | 2025-03-21 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 0.00% |
| AMZN250417C00145000 | 2024-09-16 12:34PM EDT | 2025-04-17 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN250620C00145000 | 2024-09-18 3:37PM EDT | 2025-06-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,945 | 0.00% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 2025-08-15 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN250919C00145000 | 2024-09-16 10:26AM EDT | 2025-09-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 0.00% |
| AMZN251219C00145000 | 2024-09-17 2:52PM EDT | 2025-12-19 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,247 | 0.00% |
| AMZN260116C00145000 | 2024-09-18 10:58AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| AMZN260618C00145000 | 2024-09-18 10:29AM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 0.00% |
| AMZN261218C00145000 | 2024-09-18 11:32AM EDT | 2026-12-18 | 66.13 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 0.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00145000 | 2024-09-18 2:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23,142 | 50.00% |
| AMZN240927P00145000 | 2024-09-18 3:51PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 2,729 | 25.00% |
| AMZN241004P00145000 | 2024-09-18 12:58PM EDT | 2024-10-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 625 | 25.00% |
| AMZN241011P00145000 | 2024-09-18 3:45PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 25.00% |
| AMZN241018P00145000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 4,521 | 25.00% |
| AMZN241025P00145000 | 2024-09-18 12:40PM EDT | 2024-10-25 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| AMZN241115P00145000 | 2024-09-18 3:09PM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 143 | 4,680 | 12.50% |
| AMZN241220P00145000 | 2024-09-18 2:12PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 3,501 | 12.50% |
| AMZN250117P00145000 | 2024-09-18 3:58PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 281 | 10,371 | 12.50% |
| AMZN250221P00145000 | 2024-09-18 11:05AM EDT | 2025-02-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,709 | 6.25% |
| AMZN250321P00145000 | 2024-09-18 3:45PM EDT | 2025-03-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 51 | 4,587 | 6.25% |
| AMZN250417P00145000 | 2024-09-17 3:21PM EDT | 2025-04-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 6.25% |
| AMZN250620P00145000 | 2024-09-18 2:12PM EDT | 2025-06-20 | 4.37 | 0.00 | 0.00 | 0.00 | - | 16 | 6,593 | 6.25% |
| AMZN250815P00145000 | 2024-09-12 10:52AM EDT | 2025-08-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,733 | 6.25% |
| AMZN250919P00145000 | 2024-09-17 1:16PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 6.25% |
| AMZN251219P00145000 | 2024-09-17 9:33AM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,469 | 6.25% |
| AMZN260116P00145000 | 2024-09-18 3:59PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 53 | 3,856 | 6.25% |
| AMZN260618P00145000 | 2024-09-17 10:54AM EDT | 2026-06-18 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 3.13% |
| AMZN261218P00145000 | 2024-09-13 10:37AM EDT | 2026-12-18 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,616 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.