Mercados españoles cerrados en 5 hrs 25 min
IBEX 35
11.725,00 +144,00 (+1,24%) Euro Stoxx 50
4.868,17 +40,54 (+0,84%) Dólar/Euro
1,1142 +0,0007 (+0,07%) Petróleo Brent
72,33 -0,42 (-0,58%) Oro
2.601,20 -7,70 (-0,30%) Bitcoin EUR
52.955,96 +367,66 (+0,70%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00205000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 25.00% |
| AMZN240927C00205000 | 2024-09-16 3:53PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| AMZN241004C00205000 | 2024-09-16 3:51PM EDT | 2024-10-04 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN241011C00205000 | 2024-09-16 3:01PM EDT | 2024-10-11 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMZN241018C00205000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| AMZN241025C00205000 | 2024-09-16 3:41PM EDT | 2024-10-25 | 1.23 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMZN241101C00205000 | 2024-09-16 2:35PM EDT | 2024-11-01 | 2.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMZN241115C00205000 | 2024-09-16 3:55PM EDT | 2024-11-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 6.25% |
| AMZN241220C00205000 | 2024-09-16 3:55PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| AMZN250117C00205000 | 2024-09-16 3:47PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| AMZN250221C00205000 | 2024-09-16 3:36PM EDT | 2025-02-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMZN250321C00205000 | 2024-09-16 2:13PM EDT | 2025-03-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AMZN250417C00205000 | 2024-09-16 9:54AM EDT | 2025-04-17 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620C00205000 | 2024-09-16 12:27PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN250815C00205000 | 2024-09-16 11:37AM EDT | 2025-08-15 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN250919C00205000 | 2024-09-16 3:51PM EDT | 2025-09-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219C00205000 | 2024-09-16 3:59PM EDT | 2025-12-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260116C00205000 | 2024-09-12 1:31PM EDT | 2026-01-16 | 23.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN260618C00205000 | 2024-09-16 9:34AM EDT | 2026-06-18 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218C00205000 | 2024-09-16 11:12AM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00205000 | 2024-09-16 3:44PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240927P00205000 | 2024-09-12 2:57PM EDT | 2024-09-27 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN241004P00205000 | 2024-09-16 3:04PM EDT | 2024-10-04 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241011P00205000 | 2024-09-13 10:31AM EDT | 2024-10-11 | 18.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-09-16 3:55PM EDT | 2024-10-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241025P00205000 | 2024-09-11 2:51PM EDT | 2024-10-25 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115P00205000 | 2024-09-16 11:43AM EDT | 2024-11-15 | 22.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00205000 | 2024-09-16 1:42PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00205000 | 2024-09-16 10:35AM EDT | 2025-01-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 2025-02-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00205000 | 2024-09-12 3:47PM EDT | 2025-03-21 | 25.36 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN250620P00205000 | 2024-09-13 9:33AM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250815P00205000 | 2024-09-05 1:39PM EDT | 2025-08-15 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00205000 | 2024-09-11 2:00PM EDT | 2025-09-19 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-09-12 11:39AM EDT | 2025-12-19 | 33.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00205000 | 2024-09-12 2:57PM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00205000 | 2024-09-11 3:00PM EDT | 2026-06-18 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00205000 | 2024-09-12 11:37AM EDT | 2026-12-18 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.