Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.758,00 +73,30 (+0,63%) Euro Stoxx 50
4.923,84 +88,54 (+1,83%) Dólar/Euro
1,1166 +0,0043 (+0,39%) Petróleo Brent
74,29 +0,64 (+0,87%) Oro
2.613,00 +14,40 (+0,55%) Bitcoin EUR
55.858,70 +2.249,08 (+4,20%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00195000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,826 | 42,642 | 12.50% |
| AMZN240927C00195000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 6.25% |
| AMZN241004C00195000 | 2024-09-18 3:56PM EDT | 2024-10-04 | 1.28 | 0.00 | 0.00 | 0.00 | - | 393 | 2,211 | 6.25% |
| AMZN241011C00195000 | 2024-09-18 3:51PM EDT | 2024-10-11 | 2.00 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2,461 | 28,791 | 3.13% |
| AMZN241025C00195000 | 2024-09-18 3:57PM EDT | 2024-10-25 | 3.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AMZN241101C00195000 | 2024-09-18 3:42PM EDT | 2024-11-01 | 5.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-09-18 3:46PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-09-18 3:30PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 120 | 5,478 | 1.56% |
| AMZN250117C00195000 | 2024-09-18 3:58PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 564 | 17,275 | 1.56% |
| AMZN250221C00195000 | 2024-09-18 2:58PM EDT | 2025-02-21 | 14.17 | 0.00 | 0.00 | 0.00 | - | 73 | 3,985 | 1.56% |
| AMZN250321C00195000 | 2024-09-18 3:45PM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,506 | 1.56% |
| AMZN250417C00195000 | 2024-09-18 11:07AM EDT | 2025-04-17 | 16.23 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 1.56% |
| AMZN250620C00195000 | 2024-09-18 2:15PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 19 | 1,875 | 1.56% |
| AMZN250815C00195000 | 2024-09-17 9:53AM EDT | 2025-08-15 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 0.78% |
| AMZN250919C00195000 | 2024-09-18 11:46AM EDT | 2025-09-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 77 | 521 | 0.78% |
| AMZN251219C00195000 | 2024-09-18 3:20PM EDT | 2025-12-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,172 | 0.78% |
| AMZN260116C00195000 | 2024-09-18 2:30PM EDT | 2026-01-16 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260618C00195000 | 2024-09-12 10:59AM EDT | 2026-06-18 | 33.10 | 0.00 | 0.00 | 0.00 | - | 59 | 743 | 0.78% |
| AMZN261218C00195000 | 2024-09-18 2:53PM EDT | 2026-12-18 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00195000 | 2024-09-18 3:54PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 55 | 493 | 0.00% |
| AMZN240927P00195000 | 2024-09-18 3:29PM EDT | 2024-09-27 | 8.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN241004P00195000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 9.60 | 0.00 | 0.00 | 0.00 | - | 214 | 109 | 0.00% |
| AMZN241011P00195000 | 2024-09-18 2:46PM EDT | 2024-10-11 | 8.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-09-18 3:44PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 441 | 5,403 | 0.00% |
| AMZN241025P00195000 | 2024-09-18 3:11PM EDT | 2024-10-25 | 10.95 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| AMZN241101P00195000 | 2024-09-17 12:15PM EDT | 2024-11-01 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN241115P00195000 | 2024-09-18 3:44PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 346 | 1,224 | 0.00% |
| AMZN241220P00195000 | 2024-09-18 3:42PM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 49 | 2,183 | 0.00% |
| AMZN250117P00195000 | 2024-09-18 3:42PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 27 | 4,673 | 0.00% |
| AMZN250221P00195000 | 2024-09-18 3:48PM EDT | 2025-02-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 30 | 266 | 0.00% |
| AMZN250321P00195000 | 2024-09-18 2:54PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,067 | 0.00% |
| AMZN250417P00195000 | 2024-09-17 12:14PM EDT | 2025-04-17 | 18.85 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| AMZN250620P00195000 | 2024-09-17 12:19PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 62 | 1,410 | 0.00% |
| AMZN250815P00195000 | 2024-09-16 1:34PM EDT | 2025-08-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AMZN250919P00195000 | 2024-09-16 10:48AM EDT | 2025-09-19 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 0.00% |
| AMZN251219P00195000 | 2024-09-12 10:04AM EDT | 2025-12-19 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| AMZN260116P00195000 | 2024-09-18 2:53PM EDT | 2026-01-16 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| AMZN260618P00195000 | 2024-09-13 3:28PM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-09-18 2:14PM EDT | 2026-12-18 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.