Mercados españoles cerrados
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1121 +0,0004 (+0,03%) Petróleo Brent
72,96 -0,74 (-1,00%) Bitcoin EUR
54.101,62 +20,04 (+0,04%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00180000 | 2024-09-18 3:53PM EDT | 2024-09-20 | 7.25 | 6.65 | 6.85 | -0.11 | -1.50% | 1,023 | 28,610 | 35.69% |
| AMZN240927C00180000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 7.70 | 7.70 | 7.85 | -0.65 | -7.78% | 849 | 3,226 | 31.42% |
| AMZN241004C00180000 | 2024-09-18 2:48PM EDT | 2024-10-04 | 8.83 | 8.60 | 8.80 | -0.42 | -4.74% | 830 | 2,254 | 31.28% |
| AMZN241011C00180000 | 2024-09-18 3:49PM EDT | 2024-10-11 | 9.47 | 9.35 | 9.65 | -0.48 | -4.86% | 65 | 979 | 31.41% |
| AMZN241018C00180000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 10.17 | 10.05 | 10.25 | -0.49 | -4.60% | 3,005 | 26,658 | 30.70% |
| AMZN241025C00180000 | 2024-09-18 3:10PM EDT | 2024-10-25 | 11.60 | 11.05 | 11.40 | -0.09 | -0.80% | 73 | 334 | 32.94% |
| AMZN241101C00180000 | 2024-09-18 3:35PM EDT | 2024-11-01 | 13.81 | 13.00 | 13.40 | +0.01 | +0.07% | 62 | 161 | 38.42% |
| AMZN241115C00180000 | 2024-09-18 3:45PM EDT | 2024-11-15 | 14.45 | 14.55 | 14.75 | -0.66 | -4.37% | 396 | 9,747 | 38.29% |
| AMZN241220C00180000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 17.25 | 16.75 | 17.00 | -0.25 | -1.43% | 162 | 11,521 | 36.56% |
| AMZN250117C00180000 | 2024-09-18 3:56PM EDT | 2025-01-17 | 18.35 | 18.25 | 18.75 | -0.47 | -2.50% | 766 | 27,800 | 36.32% |
| AMZN250221C00180000 | 2024-09-18 3:57PM EDT | 2025-02-21 | 21.21 | 20.70 | 21.50 | -0.45 | -2.08% | 336 | 4,516 | 37.86% |
| AMZN250321C00180000 | 2024-09-18 3:19PM EDT | 2025-03-21 | 23.00 | 22.35 | 22.80 | 0.00 | - | 83 | 4,969 | 37.42% |
| AMZN250417C00180000 | 2024-09-18 9:30AM EDT | 2025-04-17 | 23.96 | 23.05 | 23.70 | -0.28 | -1.16% | 1 | 491 | 36.60% |
| AMZN250620C00180000 | 2024-09-18 3:21PM EDT | 2025-06-20 | 26.95 | 26.60 | 27.20 | -0.28 | -1.03% | 35 | 7,159 | 37.68% |
| AMZN250815C00180000 | 2024-09-17 9:46AM EDT | 2025-08-15 | 31.32 | 29.20 | 29.85 | 0.00 | - | 2 | 206 | 38.23% |
| AMZN250919C00180000 | 2024-09-18 2:55PM EDT | 2025-09-19 | 31.78 | 30.35 | 30.90 | +0.28 | +0.89% | 2 | 945 | 37.83% |
| AMZN251219C00180000 | 2024-09-18 12:15PM EDT | 2025-12-19 | 35.66 | 34.15 | 35.20 | +0.46 | +1.31% | 17 | 3,011 | 39.24% |
| AMZN260116C00180000 | 2024-09-18 1:19PM EDT | 2026-01-16 | 35.55 | 34.95 | 35.90 | -0.10 | -0.28% | 3 | 7,827 | 38.95% |
| AMZN260618C00180000 | 2024-09-17 12:22PM EDT | 2026-06-18 | 41.55 | 40.25 | 41.95 | 0.00 | - | 2 | 2,697 | 40.43% |
| AMZN261218C00180000 | 2024-09-18 11:24AM EDT | 2026-12-18 | 47.00 | 45.85 | 47.60 | +0.45 | +0.97% | 17 | 3,223 | 41.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00180000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.17 | -39.53% | 15,921 | 29,035 | 31.64% |
| AMZN240927P00180000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 1.04 | 1.02 | 1.07 | -0.11 | -9.17% | 1,129 | 2,576 | 27.69% |
| AMZN241004P00180000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 1.76 | 1.72 | 1.83 | -0.07 | -3.83% | 1,113 | 2,197 | 27.28% |
| AMZN241011P00180000 | 2024-09-18 3:55PM EDT | 2024-10-11 | 2.32 | 2.32 | 2.46 | -0.03 | -1.28% | 113 | 465 | 26.88% |
| AMZN241018P00180000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 2.91 | 2.88 | 2.99 | -0.04 | -1.36% | 1,321 | 9,492 | 26.44% |
| AMZN241025P00180000 | 2024-09-18 2:37PM EDT | 2024-10-25 | 3.70 | 3.50 | 3.95 | -0.10 | -3.06% | 89 | 318 | 28.33% |
| AMZN241101P00180000 | 2024-09-18 3:21PM EDT | 2024-11-01 | 5.68 | 5.35 | 5.85 | -0.11 | -1.90% | 23 | 97 | 33.89% |
| AMZN241115P00180000 | 2024-09-18 3:35PM EDT | 2024-11-15 | 6.40 | 6.65 | 6.80 | -0.27 | -4.05% | 338 | 5,788 | 32.96% |
| AMZN241220P00180000 | 2024-09-18 3:22PM EDT | 2024-12-20 | 8.00 | 8.05 | 8.30 | -0.20 | -2.44% | 927 | 5,621 | 30.30% |
| AMZN250117P00180000 | 2024-09-18 3:10PM EDT | 2025-01-17 | 9.01 | 8.95 | 9.15 | +0.06 | +0.67% | 506 | 22,341 | 28.66% |
| AMZN250221P00180000 | 2024-09-18 3:17PM EDT | 2025-02-21 | 10.78 | 11.05 | 11.20 | -0.45 | -4.01% | 59 | 834 | 29.65% |
| AMZN250321P00180000 | 2024-09-18 3:17PM EDT | 2025-03-21 | 11.49 | 11.75 | 12.00 | -0.31 | -2.63% | 33 | 11,714 | 28.88% |
| AMZN250417P00180000 | 2024-09-18 11:54AM EDT | 2025-04-17 | 12.80 | 12.25 | 12.65 | +0.45 | +3.64% | 10 | 131 | 28.17% |
| AMZN250620P00180000 | 2024-09-18 1:39PM EDT | 2025-06-20 | 14.49 | 14.45 | 14.80 | +0.59 | +4.24% | 4 | 6,427 | 28.14% |
| AMZN250815P00180000 | 2024-09-13 3:52PM EDT | 2025-08-15 | 16.30 | 16.20 | 16.55 | 0.00 | - | 1 | 194 | 28.21% |
| AMZN250919P00180000 | 2024-09-17 10:18AM EDT | 2025-09-19 | 16.38 | 16.70 | 17.25 | 0.00 | - | 21 | 961 | 27.81% |
| AMZN251219P00180000 | 2024-09-18 10:47AM EDT | 2025-12-19 | 18.91 | 18.85 | 19.55 | -0.24 | -1.25% | 13 | 1,079 | 27.76% |
| AMZN260116P00180000 | 2024-09-17 12:18PM EDT | 2026-01-16 | 19.25 | 19.30 | 20.00 | 0.00 | - | 60 | 6,566 | 27.49% |
| AMZN260618P00180000 | 2024-09-18 11:08AM EDT | 2026-06-18 | 22.57 | 22.35 | 22.95 | -3.25 | -12.59% | 5 | 2,113 | 27.09% |
| AMZN261218P00180000 | 2024-09-18 1:06PM EDT | 2026-12-18 | 25.05 | 25.30 | 26.40 | -0.45 | -1.76% | 8 | 5,184 | 27.11% |
© 2024 Yahoo. Todos los derechos reservados.