Mercados españoles cerrados
S&P 500
5.480,63 +72,21 (+1,34%) Nasdaq
16.897,26 +206,43 (+1,24%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1052 -0,0037 (-0,33%) Petróleo Brent
71,91 +0,85 (+1,20%) Bitcoin EUR
50.887,72 +2.043,00 (+4,18%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:45PM EDT. Mercado abierto.
Precio de ejercicio:95.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 2024-09-13 | 76.10 | 80.30 | 80.85 | 0.00 | - | - | 10 | 240.04% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 2024-09-20 | 81.60 | 80.30 | 80.80 | 0.00 | - | 5 | 1,936 | 151.95% |
| AMZN240927C00095000 | 2024-08-29 9:55AM EDT | 2024-09-27 | 78.30 | 80.50 | 80.90 | 0.00 | - | - | 1 | 132.81% |
| AMZN241004C00095000 | 2024-09-09 9:40AM EDT | 2024-10-04 | 80.20 | 80.35 | 80.95 | +0.20 | +0.25% | 1 | 5 | 110.55% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 2024-10-18 | 82.25 | 80.80 | 81.15 | 0.00 | - | 3 | 58 | 101.76% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 2024-11-15 | 85.15 | 81.20 | 81.75 | 0.00 | - | 1 | 9 | 87.94% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 81.85 | 82.35 | 0.00 | - | 2 | 2,960 | 79.00% |
| AMZN250117C00095000 | 2024-09-04 1:37PM EDT | 2025-01-17 | 80.86 | 82.35 | 82.85 | 0.00 | - | 1 | 2,404 | 74.57% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 82.90 | 83.45 | 0.00 | - | 1 | 2 | 70.36% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250620C00095000 | 2024-09-03 1:26PM EDT | 2025-06-20 | 86.50 | 84.50 | 85.30 | 0.00 | - | 1 | 505 | 61.77% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 84.40 | 86.40 | 0.00 | - | 50 | 60 | 58.39% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 84.45 | 87.75 | 0.00 | - | 2 | 6 | 58.06% |
| AMZN251219C00095000 | 2024-09-06 10:03AM EDT | 2025-12-19 | 87.83 | 87.10 | 88.85 | 0.00 | - | 2 | 429 | 57.60% |
| AMZN260116C00095000 | 2024-09-06 3:10PM EDT | 2026-01-16 | 85.40 | 87.05 | 89.50 | 0.00 | - | 1 | 66 | 56.76% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 2026-06-18 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 49.07% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 2026-12-18 | 94.50 | 92.15 | 93.35 | 0.00 | - | 2 | 36 | 52.60% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 166 | 162.50% |
| AMZN240920P00095000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,347 | 106.25% |
| AMZN240927P00095000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 55 | 89.06% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 79.69% |
| AMZN241018P00095000 | 2024-09-06 12:11PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 243 | 67.19% |
| AMZN241115P00095000 | 2024-09-09 9:30AM EDT | 2024-11-15 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 3 | 211 | 59.67% |
| AMZN241220P00095000 | 2024-09-09 11:42AM EDT | 2024-12-20 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 3 | 2,025 | 53.86% |
| AMZN250117P00095000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 0.40 | 0.32 | 0.34 | 0.00 | - | 12 | 12,307 | 51.12% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 2025-02-21 | 0.45 | 0.48 | 0.52 | 0.00 | - | 1 | 45 | 48.95% |
| AMZN250321P00095000 | 2024-08-30 3:49PM EDT | 2025-03-21 | 0.45 | 0.53 | 0.59 | 0.00 | - | 1 | 1,240 | 46.29% |
| AMZN250417P00095000 | 2024-08-28 1:31PM EDT | 2025-04-17 | 0.55 | 0.56 | 0.70 | 0.00 | - | 7 | 11 | 44.75% |
| AMZN250620P00095000 | 2024-09-06 2:29PM EDT | 2025-06-20 | 0.95 | 0.80 | 0.85 | 0.00 | - | 1 | 6,190 | 40.91% |
| AMZN250815P00095000 | 2024-09-06 1:42PM EDT | 2025-08-15 | 1.17 | 0.91 | 1.30 | 0.00 | - | 1 | 2 | 40.83% |
| AMZN250919P00095000 | 2024-09-09 11:55AM EDT | 2025-09-19 | 1.20 | 1.11 | 1.30 | -0.64 | -34.78% | 1 | 115 | 38.88% |
| AMZN251219P00095000 | 2024-08-20 2:03PM EDT | 2025-12-19 | 1.46 | 1.65 | 1.79 | 0.00 | - | 161 | 10,797 | 37.53% |
| AMZN260116P00095000 | 2024-09-06 12:10PM EDT | 2026-01-16 | 2.01 | 1.75 | 1.87 | 0.00 | - | 1 | 3,222 | 36.83% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 2.47 | 2.84 | 0.00 | - | 1 | 151 | 35.82% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 3.00 | 3.25 | 3.60 | 0.00 | - | 1 | 152 | 33.82% |
© 2024 Yahoo. Todos los derechos reservados.