Mercados españoles abiertos en 8 hrs
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1125 +0,0007 (+0,07%) Petróleo Brent
73,08 -0,57 (-0,77%) Bitcoin EUR
54.536,25 +338,36 (+0,62%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00160000 | 2024-09-18 3:37PM EDT | 2024-09-20 | 27.10 | 26.15 | 26.80 | -0.05 | -0.18% | 186 | 21,269 | 73.83% |
| AMZN240927C00160000 | 2024-09-18 10:18AM EDT | 2024-09-27 | 26.80 | 26.45 | 27.05 | -0.25 | -0.92% | 28 | 375 | 55.62% |
| AMZN241004C00160000 | 2024-09-18 2:08PM EDT | 2024-10-04 | 28.60 | 26.70 | 27.35 | +1.05 | +3.81% | 4 | 952 | 54.42% |
| AMZN241011C00160000 | 2024-09-18 10:48AM EDT | 2024-10-11 | 28.17 | 27.05 | 29.25 | -1.56 | -5.25% | 16 | 31 | 54.97% |
| AMZN241018C00160000 | 2024-09-18 3:46PM EDT | 2024-10-18 | 27.97 | 27.35 | 28.15 | -0.03 | -0.11% | 145 | 9,872 | 48.36% |
| AMZN241025C00160000 | 2024-09-18 2:43PM EDT | 2024-10-25 | 28.95 | 27.70 | 29.40 | +0.46 | +1.61% | 10 | 33 | 52.84% |
| AMZN241101C00160000 | 2024-09-17 9:37AM EDT | 2024-11-01 | 30.50 | 27.55 | 29.75 | 0.00 | - | 2 | 93 | 50.69% |
| AMZN241115C00160000 | 2024-09-18 2:44PM EDT | 2024-11-15 | 30.45 | 29.70 | 29.90 | -0.06 | -0.20% | 36 | 1,619 | 45.04% |
| AMZN241220C00160000 | 2024-09-18 2:24PM EDT | 2024-12-20 | 32.70 | 31.35 | 31.65 | +0.50 | +1.55% | 41 | 5,809 | 42.47% |
| AMZN250117C00160000 | 2024-09-18 3:59PM EDT | 2025-01-17 | 32.67 | 32.15 | 33.20 | -0.63 | -1.89% | 152 | 8,779 | 42.17% |
| AMZN250221C00160000 | 2024-09-18 11:39AM EDT | 2025-02-21 | 34.75 | 34.70 | 35.25 | -0.55 | -1.56% | 2 | 294 | 42.60% |
| AMZN250321C00160000 | 2024-09-18 11:21AM EDT | 2025-03-21 | 36.04 | 35.75 | 36.35 | -0.51 | -1.40% | 21 | 1,042 | 41.85% |
| AMZN250417C00160000 | 2024-09-16 11:37AM EDT | 2025-04-17 | 35.58 | 36.70 | 37.25 | 0.00 | - | 1 | 67 | 41.06% |
| AMZN250620C00160000 | 2024-09-18 12:15PM EDT | 2025-06-20 | 39.65 | 39.35 | 39.90 | -0.25 | -0.63% | 1 | 6,072 | 40.96% |
| AMZN250815C00160000 | 2024-09-17 11:15AM EDT | 2025-08-15 | 43.38 | 41.40 | 43.60 | 0.00 | - | 9 | 94 | 43.56% |
| AMZN250919C00160000 | 2024-09-18 12:30PM EDT | 2025-09-19 | 43.25 | 42.60 | 43.25 | -0.33 | -0.76% | 8 | 2,940 | 40.87% |
| AMZN251219C00160000 | 2024-09-17 9:32AM EDT | 2025-12-19 | 48.00 | 45.75 | 46.50 | 0.00 | - | 1 | 3,421 | 41.17% |
| AMZN260116C00160000 | 2024-09-18 11:56AM EDT | 2026-01-16 | 47.80 | 46.85 | 47.30 | +0.20 | +0.42% | 3 | 4,055 | 41.06% |
| AMZN260618C00160000 | 2024-09-17 12:52PM EDT | 2026-06-18 | 52.00 | 50.80 | 53.10 | 0.00 | - | 5 | 3,065 | 42.68% |
| AMZN261218C00160000 | 2024-09-18 2:15PM EDT | 2026-12-18 | 57.81 | 55.95 | 57.90 | +0.31 | +0.54% | 5 | 3,156 | 42.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00160000 | 2024-09-18 3:05PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 223 | 34,525 | 67.19% |
| AMZN240927P00160000 | 2024-09-18 3:21PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 65 | 2,258 | 44.73% |
| AMZN241004P00160000 | 2024-09-18 3:54PM EDT | 2024-10-04 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 9 | 4,649 | 39.06% |
| AMZN241011P00160000 | 2024-09-18 3:57PM EDT | 2024-10-11 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 34 | 511 | 36.35% |
| AMZN241018P00160000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.48 | +0.01 | +2.27% | 3,992 | 17,720 | 34.42% |
| AMZN241025P00160000 | 2024-09-18 2:27PM EDT | 2024-10-25 | 0.63 | 0.65 | 0.85 | -0.10 | -13.70% | 33 | 413 | 35.67% |
| AMZN241101P00160000 | 2024-09-18 10:33AM EDT | 2024-11-01 | 1.46 | 1.35 | 1.52 | -0.04 | -2.67% | 21 | 119 | 38.62% |
| AMZN241115P00160000 | 2024-09-18 3:20PM EDT | 2024-11-15 | 1.99 | 1.91 | 2.07 | -0.01 | -0.50% | 280 | 7,887 | 37.27% |
| AMZN241220P00160000 | 2024-09-18 3:56PM EDT | 2024-12-20 | 2.98 | 2.95 | 3.05 | -0.03 | -1.00% | 650 | 11,920 | 33.95% |
| AMZN250117P00160000 | 2024-09-18 3:16PM EDT | 2025-01-17 | 3.45 | 3.55 | 3.70 | -0.15 | -4.17% | 428 | 12,856 | 32.16% |
| AMZN250221P00160000 | 2024-09-18 3:15PM EDT | 2025-02-21 | 4.90 | 5.00 | 5.25 | -0.15 | -2.97% | 5 | 2,471 | 32.96% |
| AMZN250321P00160000 | 2024-09-18 2:01PM EDT | 2025-03-21 | 5.52 | 5.55 | 5.70 | -0.10 | -1.78% | 47 | 6,904 | 31.54% |
| AMZN250417P00160000 | 2024-09-18 9:32AM EDT | 2025-04-17 | 6.13 | 5.95 | 6.20 | +0.24 | +4.07% | 1 | 711 | 30.66% |
| AMZN250620P00160000 | 2024-09-18 3:44PM EDT | 2025-06-20 | 7.75 | 7.60 | 7.90 | +0.60 | +8.39% | 4 | 6,322 | 30.33% |
| AMZN250815P00160000 | 2024-09-17 10:18AM EDT | 2025-08-15 | 8.85 | 8.85 | 9.55 | 0.00 | - | 1 | 445 | 30.61% |
| AMZN250919P00160000 | 2024-09-18 3:57PM EDT | 2025-09-19 | 9.80 | 9.70 | 10.30 | 0.00 | - | 116 | 2,291 | 30.37% |
| AMZN251219P00160000 | 2024-09-17 11:31AM EDT | 2025-12-19 | 11.59 | 11.40 | 12.20 | +0.29 | +2.57% | 1 | 2,674 | 29.98% |
| AMZN260116P00160000 | 2024-09-17 1:52PM EDT | 2026-01-16 | 12.10 | 11.35 | 12.35 | 0.00 | - | 103 | 6,259 | 29.32% |
| AMZN260618P00160000 | 2024-09-18 10:22AM EDT | 2026-06-18 | 14.75 | 14.15 | 15.50 | +0.05 | +0.34% | 8 | 2,218 | 29.41% |
| AMZN261218P00160000 | 2024-09-18 2:24PM EDT | 2026-12-18 | 17.04 | 17.05 | 18.05 | -1.16 | -6.37% | 16 | 1,791 | 28.64% |
© 2024 Yahoo. Todos los derechos reservados.