Mercados españoles cerrados en 7 hrs 26 min
IBEX 35
11.718,30 +33,60 (+0,29%) Euro Stoxx 50
4.874,43 +39,13 (+0,81%) Dólar/Euro
1,1152 +0,0030 (+0,27%) Petróleo Brent
74,45 +0,80 (+1,09%) Oro
2.607,40 +8,80 (+0,34%) Bitcoin EUR
55.720,35 +1.599,80 (+2,96%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00170000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 16.59 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| AMZN240927C00170000 | 2024-09-18 3:54PM EDT | 2024-09-27 | 17.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN241004C00170000 | 2024-09-18 3:39PM EDT | 2024-10-04 | 18.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN241011C00170000 | 2024-09-18 3:39PM EDT | 2024-10-11 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN241025C00170000 | 2024-09-18 12:54PM EDT | 2024-10-25 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241101C00170000 | 2024-09-18 3:00PM EDT | 2024-11-01 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-09-18 3:48PM EDT | 2024-11-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-09-18 3:43PM EDT | 2024-12-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-09-18 3:19PM EDT | 2025-01-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| AMZN250221C00170000 | 2024-09-18 2:33PM EDT | 2025-02-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-09-18 2:43PM EDT | 2025-03-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN250417C00170000 | 2024-09-12 9:43AM EDT | 2025-04-17 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-09-18 3:44PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN250815C00170000 | 2024-09-18 10:44AM EDT | 2025-08-15 | 36.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-09-18 2:00PM EDT | 2025-09-19 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-09-18 2:30PM EDT | 2025-12-19 | 41.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-09-18 1:39PM EDT | 2026-01-16 | 41.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-09-18 12:47PM EDT | 2026-06-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-09-18 10:06AM EDT | 2026-12-18 | 51.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00170000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,930 | 0 | 25.00% |
| AMZN240927P00170000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.23 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| AMZN241004P00170000 | 2024-09-18 3:51PM EDT | 2024-10-04 | 0.49 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMZN241011P00170000 | 2024-09-18 3:36PM EDT | 2024-10-11 | 0.73 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| AMZN241018P00170000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,882 | 0 | 6.25% |
| AMZN241025P00170000 | 2024-09-18 3:52PM EDT | 2024-10-25 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMZN241101P00170000 | 2024-09-18 3:44PM EDT | 2024-11-01 | 2.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN241115P00170000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| AMZN241220P00170000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| AMZN250117P00170000 | 2024-09-18 3:56PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| AMZN250221P00170000 | 2024-09-18 3:29PM EDT | 2025-02-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AMZN250321P00170000 | 2024-09-18 2:55PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN250417P00170000 | 2024-09-17 1:06PM EDT | 2025-04-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00170000 | 2024-09-18 3:05PM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250815P00170000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250919P00170000 | 2024-09-18 1:19PM EDT | 2025-09-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219P00170000 | 2024-09-18 2:36PM EDT | 2025-12-19 | 14.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN260116P00170000 | 2024-09-18 9:44AM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260618P00170000 | 2024-09-18 3:52PM EDT | 2026-06-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AMZN261218P00170000 | 2024-09-18 2:24PM EDT | 2026-12-18 | 20.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.