Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.418,16 +2.166,85 (+4,15%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00145000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 42.17 | 41.45 | 41.90 | +1.09 | +2.65% | 82 | 5,694 | 91.60% |
| AMZN240927C00145000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 42.15 | 41.50 | 42.10 | +7.20 | +20.60% | 20 | 55 | 70.65% |
| AMZN241004C00145000 | 2024-09-13 10:57AM EDT | 2024-10-04 | 42.75 | 41.75 | 42.30 | -0.06 | -0.14% | 3 | 21 | 64.01% |
| AMZN241011C00145000 | 2024-09-13 1:59PM EDT | 2024-10-11 | 43.15 | 41.90 | 42.55 | +1.89 | +4.58% | 15 | 19 | 59.30% |
| AMZN241018C00145000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 42.46 | 41.65 | 42.65 | +1.52 | +3.71% | 32 | 715 | 51.81% |
| AMZN241115C00145000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 43.90 | 43.45 | 44.00 | +0.85 | +1.97% | 8 | 731 | 52.72% |
| AMZN241220C00145000 | 2024-09-13 2:01PM EDT | 2024-12-20 | 45.55 | 44.75 | 45.05 | +0.80 | +1.79% | 3 | 818 | 49.18% |
| AMZN250117C00145000 | 2024-09-13 1:26PM EDT | 2025-01-17 | 46.69 | 45.60 | 46.05 | +0.04 | +0.09% | 10 | 5,700 | 47.46% |
| AMZN250221C00145000 | 2024-09-13 1:13PM EDT | 2025-02-21 | 48.07 | 46.30 | 47.65 | +1.22 | +2.60% | 1 | 207 | 47.31% |
| AMZN250321C00145000 | 2024-09-13 2:22PM EDT | 2025-03-21 | 49.05 | 47.85 | 48.50 | +0.55 | +1.13% | 3 | 770 | 46.13% |
| AMZN250417C00145000 | 2024-09-11 3:53PM EDT | 2025-04-17 | 46.85 | 48.90 | 49.25 | 0.00 | - | 1 | 23 | 45.14% |
| AMZN250620C00145000 | 2024-09-12 2:44PM EDT | 2025-06-20 | 51.85 | 51.00 | 51.40 | -0.15 | -0.29% | 3 | 1,934 | 44.45% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 2025-08-15 | 46.60 | 53.00 | 53.30 | 0.00 | - | 1 | 13 | 44.31% |
| AMZN250919C00145000 | 2024-09-12 3:41PM EDT | 2025-09-19 | 54.65 | 53.75 | 54.30 | 0.00 | - | 1 | 270 | 43.99% |
| AMZN251219C00145000 | 2024-09-13 10:50AM EDT | 2025-12-19 | 57.85 | 56.65 | 57.20 | +0.45 | +0.78% | 1 | 1,247 | 44.09% |
| AMZN260116C00145000 | 2024-09-12 2:24PM EDT | 2026-01-16 | 58.15 | 57.05 | 57.85 | 0.00 | - | 11 | 593 | 43.81% |
| AMZN260618C00145000 | 2024-09-13 10:18AM EDT | 2026-06-18 | 63.50 | 61.45 | 62.15 | +1.00 | +1.60% | 2 | 409 | 43.94% |
| AMZN261218C00145000 | 2024-09-13 11:59AM EDT | 2026-12-18 | 67.35 | 66.00 | 66.80 | +1.45 | +2.20% | 2 | 451 | 44.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00145000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 519 | 23,611 | 68.75% |
| AMZN240927P00145000 | 2024-09-13 3:24PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,047 | 1,073 | 51.56% |
| AMZN241004P00145000 | 2024-09-13 2:22PM EDT | 2024-10-04 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 47 | 577 | 47.56% |
| AMZN241011P00145000 | 2024-09-13 1:42PM EDT | 2024-10-11 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 17 | 84 | 43.85% |
| AMZN241018P00145000 | 2024-09-13 3:30PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 103 | 5,426 | 41.50% |
| AMZN241025P00145000 | 2024-09-13 11:59AM EDT | 2024-10-25 | 0.29 | 0.24 | 0.36 | -0.02 | -6.45% | 12 | 38 | 41.94% |
| AMZN241115P00145000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 0.83 | 0.82 | 0.87 | -0.08 | -8.79% | 72 | 4,628 | 41.09% |
| AMZN241220P00145000 | 2024-09-13 3:42PM EDT | 2024-12-20 | 1.35 | 1.35 | 1.38 | -0.09 | -6.25% | 71 | 3,511 | 36.91% |
| AMZN250117P00145000 | 2024-09-13 3:52PM EDT | 2025-01-17 | 1.74 | 1.76 | 1.81 | -0.14 | -7.45% | 141 | 9,669 | 35.06% |
| AMZN250221P00145000 | 2024-09-13 2:35PM EDT | 2025-02-21 | 2.67 | 2.64 | 2.73 | -0.13 | -4.64% | 3 | 2,674 | 35.12% |
| AMZN250321P00145000 | 2024-09-13 11:22AM EDT | 2025-03-21 | 3.04 | 3.00 | 3.10 | -0.06 | -1.94% | 13 | 4,645 | 33.79% |
| AMZN250417P00145000 | 2024-09-13 3:38PM EDT | 2025-04-17 | 3.37 | 3.30 | 3.40 | -1.13 | -25.11% | 53 | 109 | 32.62% |
| AMZN250620P00145000 | 2024-09-12 1:20PM EDT | 2025-06-20 | 4.66 | 4.45 | 4.60 | 0.00 | - | 468 | 6,801 | 31.96% |
| AMZN250815P00145000 | 2024-09-12 10:52AM EDT | 2025-08-15 | 6.05 | 5.25 | 5.75 | 0.00 | - | 1 | 1,733 | 31.85% |
| AMZN250919P00145000 | 2024-09-13 1:48PM EDT | 2025-09-19 | 6.03 | 6.05 | 6.35 | -0.12 | -1.95% | 2 | 1,378 | 31.58% |
| AMZN251219P00145000 | 2024-09-12 2:39PM EDT | 2025-12-19 | 7.70 | 7.65 | 8.15 | 0.00 | - | 243 | 3,469 | 31.57% |
| AMZN260116P00145000 | 2024-09-12 3:32PM EDT | 2026-01-16 | 8.05 | 7.95 | 8.20 | 0.00 | - | 1,026 | 3,856 | 30.75% |
| AMZN260618P00145000 | 2024-09-12 2:04PM EDT | 2026-06-18 | 10.39 | 10.00 | 10.45 | 0.00 | - | 2 | 1,544 | 30.13% |
| AMZN261218P00145000 | 2024-09-12 3:25PM EDT | 2026-12-18 | 12.58 | 12.35 | 13.30 | +0.16 | +1.29% | 1 | 1,615 | 30.11% |
© 2024 Yahoo. Todos los derechos reservados.