Mercados españoles abiertos en 7 hrs 45 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1128 -0,0006 (-0,06%) Petróleo Brent
72,92 +0,17 (+0,23%) Bitcoin EUR
52.207,09 -692,91 (-1,31%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00105000 | 2024-09-16 3:24PM EDT | 2024-09-20 | 80.01 | 79.65 | 80.45 | +0.36 | +0.45% | 17 | 1,879 | 217.19% |
| AMZN241004C00105000 | 2024-09-09 11:49AM EDT | 2024-10-04 | 70.10 | 79.90 | 81.30 | 0.00 | - | 1 | 1 | 141.26% |
| AMZN241018C00105000 | 2024-09-16 9:36AM EDT | 2024-10-18 | 79.50 | 80.10 | 81.55 | -4.00 | -4.79% | 3 | 66 | 113.04% |
| AMZN241025C00105000 | 2024-09-13 9:30AM EDT | 2024-10-25 | 82.56 | 80.10 | 82.85 | 0.00 | - | - | 1 | 115.02% |
| AMZN241115C00105000 | 2024-09-16 9:36AM EDT | 2024-11-15 | 80.99 | 79.85 | 82.05 | +22.03 | +37.36% | 17 | 6 | 85.30% |
| AMZN241220C00105000 | 2024-09-13 1:06PM EDT | 2024-12-20 | 83.79 | 80.45 | 82.75 | 0.00 | - | 2 | 1,313 | 75.54% |
| AMZN250117C00105000 | 2024-09-13 9:37AM EDT | 2025-01-17 | 85.00 | 81.05 | 83.30 | 0.00 | - | 4 | 2,171 | 71.35% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 2025-02-21 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250321C00105000 | 2024-09-04 3:29PM EDT | 2025-03-21 | 71.97 | 82.80 | 85.15 | 0.00 | - | 10 | 36 | 68.27% |
| AMZN250620C00105000 | 2024-08-30 2:45PM EDT | 2025-06-20 | 76.66 | 84.20 | 86.50 | 0.00 | - | 7 | 450 | 61.38% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 2025-08-15 | 84.75 | 84.25 | 86.90 | +3.75 | +4.63% | 3 | 10 | 56.76% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 2025-09-19 | 78.70 | 86.40 | 89.05 | 0.00 | - | 1 | 19 | 60.50% |
| AMZN251219C00105000 | 2024-09-05 12:26PM EDT | 2025-12-19 | 80.45 | 86.15 | 88.85 | 0.00 | - | 1 | 1,670 | 53.60% |
| AMZN260116C00105000 | 2024-09-11 1:29PM EDT | 2026-01-16 | 83.65 | 86.50 | 89.45 | 0.00 | - | 1 | 298 | 53.23% |
| AMZN260618C00105000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 84.87 | 88.40 | 92.25 | 0.00 | - | 1 | 85 | 51.37% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 2026-12-18 | 84.88 | 91.20 | 95.00 | 0.00 | - | 1 | 198 | 50.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00105000 | 2024-09-12 3:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,725 | 150.00% |
| AMZN240927P00105000 | 2024-09-09 10:58AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 96.88% |
| AMZN241018P00105000 | 2024-09-13 2:12PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,691 | 64.84% |
| AMZN241115P00105000 | 2024-09-13 3:25PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.10 | 0.00 | - | 50 | 1,053 | 57.81% |
| AMZN241220P00105000 | 2024-09-13 3:49PM EDT | 2024-12-20 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 1 | 998 | 51.17% |
| AMZN250117P00105000 | 2024-09-16 2:24PM EDT | 2025-01-17 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 2 | 29,102 | 48.73% |
| AMZN250221P00105000 | 2024-09-16 2:25PM EDT | 2025-02-21 | 0.50 | 0.49 | 0.55 | -0.36 | -41.86% | 3 | 27 | 46.63% |
| AMZN250321P00105000 | 2024-08-30 2:48PM EDT | 2025-03-21 | 0.69 | 0.49 | 0.63 | 0.00 | - | 1 | 294 | 44.04% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 2025-04-17 | 0.67 | 0.59 | 0.74 | 0.00 | - | 1 | 2 | 42.43% |
| AMZN250620P00105000 | 2024-09-12 12:36PM EDT | 2025-06-20 | 0.93 | 0.87 | 0.95 | 0.00 | - | 1 | 4,174 | 39.09% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 2025-08-15 | 1.42 | 0.94 | 1.50 | 0.00 | - | 43 | 55 | 39.32% |
| AMZN250919P00105000 | 2024-09-16 2:53PM EDT | 2025-09-19 | 1.39 | 1.31 | 1.49 | -0.21 | -13.13% | 11 | 99 | 37.35% |
| AMZN251219P00105000 | 2024-09-09 9:34AM EDT | 2025-12-19 | 2.01 | 1.95 | 2.09 | -0.69 | -25.56% | 1 | 2,620 | 36.24% |
| AMZN260116P00105000 | 2024-09-16 3:15PM EDT | 2026-01-16 | 2.14 | 2.10 | 2.19 | +0.04 | +1.90% | 70 | 2,209 | 35.60% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 2026-06-18 | 3.60 | 2.88 | 3.30 | 0.00 | - | 3 | 1,203 | 34.66% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 2026-12-18 | 4.80 | 3.95 | 4.20 | 0.00 | - | 6 | 1,452 | 32.82% |
© 2024 Yahoo. Todos los derechos reservados.