Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.790,00 +11,90 (+0,10%) Euro Stoxx 50
4.883,82 -59,56 (-1,20%) Dólar/Euro
1,1158 -0,0007 (-0,07%) Petróleo Brent
74,32 -0,56 (-0,75%) Oro
2.629,20 +14,60 (+0,56%) Bitcoin EUR
56.383,57 -45,11 (-0,08%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00140000 | 2024-09-19 3:28PM EDT | 2024-09-20 | 49.51 | 48.85 | 51.85 | 0.00 | - | 95 | 7,034 | 364.26% |
| AMZN240927C00140000 | 2024-09-19 10:10AM EDT | 2024-09-27 | 49.73 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| AMZN241004C00140000 | 2024-09-13 10:36AM EDT | 2024-10-04 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN241011C00140000 | 2024-09-19 10:46AM EDT | 2024-10-11 | 50.54 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN241018C00140000 | 2024-09-19 2:30PM EDT | 2024-10-18 | 50.30 | 0.00 | 0.00 | 0.00 | - | 36 | 853 | 0.00% |
| AMZN241025C00140000 | 2024-09-18 12:17PM EDT | 2024-10-25 | 47.35 | 49.20 | 53.45 | 0.00 | - | 125 | 133 | 74.15% |
| AMZN241101C00140000 | 2024-09-13 10:51AM EDT | 2024-11-01 | 48.70 | 49.30 | 53.65 | 0.00 | - | - | 3 | 69.39% |
| AMZN241115C00140000 | 2024-09-19 3:14PM EDT | 2024-11-15 | 51.21 | 0.00 | 0.00 | 0.00 | - | 10 | 989 | 0.00% |
| AMZN241220C00140000 | 2024-09-19 3:14PM EDT | 2024-12-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 44 | 2,561 | 0.00% |
| AMZN250117C00140000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 53.50 | 52.90 | 54.55 | 0.00 | - | 71 | 9,048 | 52.99% |
| AMZN250221C00140000 | 2024-09-19 1:52PM EDT | 2025-02-21 | 54.53 | 54.90 | 55.55 | 0.00 | - | 23 | 236 | 52.22% |
| AMZN250321C00140000 | 2024-09-19 2:26PM EDT | 2025-03-21 | 55.10 | 55.75 | 56.20 | 0.00 | - | 6 | 257 | 50.47% |
| AMZN250417C00140000 | 2024-09-18 3:44PM EDT | 2025-04-17 | 53.20 | 56.30 | 56.95 | 0.00 | - | 9 | 72 | 49.94% |
| AMZN250620C00140000 | 2024-09-19 3:26PM EDT | 2025-06-20 | 57.70 | 58.30 | 58.75 | 0.00 | - | 8 | 6,711 | 48.08% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 2025-08-15 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN250919C00140000 | 2024-09-19 11:48AM EDT | 2025-09-19 | 59.94 | 0.00 | 0.00 | 0.00 | - | 37 | 767 | 0.00% |
| AMZN251219C00140000 | 2024-09-19 2:04PM EDT | 2025-12-19 | 62.88 | 0.00 | 0.00 | 0.00 | - | 5 | 2,892 | 0.00% |
| AMZN260116C00140000 | 2024-09-19 2:06PM EDT | 2026-01-16 | 63.58 | 0.00 | 0.00 | 0.00 | - | 19 | 850 | 0.00% |
| AMZN260618C00140000 | 2024-09-19 3:03PM EDT | 2026-06-18 | 67.61 | 67.40 | 68.70 | 0.00 | - | 1 | 3,462 | 45.88% |
| AMZN261218C00140000 | 2024-09-18 12:35PM EDT | 2026-12-18 | 69.30 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00140000 | 2024-09-19 12:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,997 | 50.00% |
| AMZN240927P00140000 | 2024-09-19 2:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 2,777 | 50.00% |
| AMZN241004P00140000 | 2024-09-19 12:24PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 518 | 25.00% |
| AMZN241011P00140000 | 2024-09-18 9:31AM EDT | 2024-10-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| AMZN241018P00140000 | 2024-09-19 3:14PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | 0.00 | - | 136 | 4,660 | 46.88% |
| AMZN241025P00140000 | 2024-09-19 3:40PM EDT | 2024-10-25 | 0.13 | 0.01 | 0.25 | 0.00 | - | 7 | 31 | 49.71% |
| AMZN241101P00140000 | 2024-09-19 10:59AM EDT | 2024-11-01 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| AMZN241115P00140000 | 2024-09-19 3:23PM EDT | 2024-11-15 | 0.45 | 0.40 | 0.44 | 0.00 | - | 23 | 6,687 | 43.58% |
| AMZN241220P00140000 | 2024-09-19 3:54PM EDT | 2024-12-20 | 0.81 | 0.75 | 0.80 | 0.00 | - | 50 | 7,942 | 38.67% |
| AMZN250117P00140000 | 2024-09-19 3:10PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 15,356 | 12.50% |
| AMZN250221P00140000 | 2024-09-19 12:24PM EDT | 2025-02-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 34 | 941 | 12.50% |
| AMZN250321P00140000 | 2024-09-19 3:45PM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 205 | 3,884 | 6.25% |
| AMZN250417P00140000 | 2024-09-19 11:34AM EDT | 2025-04-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 6.25% |
| AMZN250620P00140000 | 2024-09-19 1:19PM EDT | 2025-06-20 | 3.25 | 3.00 | 3.25 | 0.00 | - | 12 | 9,766 | 32.44% |
| AMZN250815P00140000 | 2024-09-19 10:35AM EDT | 2025-08-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 6.25% |
| AMZN250919P00140000 | 2024-09-19 3:53PM EDT | 2025-09-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 260 | 9,513 | 6.25% |
| AMZN251219P00140000 | 2024-09-19 3:42PM EDT | 2025-12-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,079 | 6.25% |
| AMZN260116P00140000 | 2024-09-19 11:08AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 19 | 5,932 | 6.25% |
| AMZN260618P00140000 | 2024-09-19 2:11PM EDT | 2026-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,756 | 6.25% |
| AMZN261218P00140000 | 2024-09-19 12:48PM EDT | 2026-12-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 4,566 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.