Mercados españoles cerrados en 2 hrs 58 min
IBEX 35
11.242,40 +69,40 (+0,62%) Euro Stoxx 50
4.769,14 +31,08 (+0,66%) Dólar/Euro
1,1046 -0,0043 (-0,39%) Petróleo Brent
71,76 +0,70 (+0,99%) Oro
2.529,00 +4,40 (+0,17%) Bitcoin EUR
49.821,71 +556,52 (+1,13%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00205000 | 2024-09-06 3:19PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 7,142 | 25.00% |
| AMZN240920C00205000 | 2024-09-06 3:22PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 892 | 11,043 | 25.00% |
| AMZN240927C00205000 | 2024-09-06 3:48PM EDT | 2024-09-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 348 | 3,246 | 12.50% |
| AMZN241004C00205000 | 2024-09-06 1:44PM EDT | 2024-10-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,372 | 12.50% |
| AMZN241011C00205000 | 2024-09-06 12:00PM EDT | 2024-10-11 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 12.50% |
| AMZN241018C00205000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 218 | 9,334 | 12.50% |
| AMZN241025C00205000 | 2024-09-06 3:37PM EDT | 2024-10-25 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| AMZN241115C00205000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 125 | 5,610 | 6.25% |
| AMZN241220C00205000 | 2024-09-06 3:45PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 66 | 5,207 | 6.25% |
| AMZN250117C00205000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 3.82 | 0.00 | 0.00 | 0.00 | - | 145 | 6,475 | 6.25% |
| AMZN250221C00205000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 6.25% |
| AMZN250321C00205000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 6.64 | 0.00 | 0.00 | 0.00 | - | 65 | 2,349 | 6.25% |
| AMZN250417C00205000 | 2024-09-06 1:30PM EDT | 2025-04-17 | 7.81 | 0.00 | 0.00 | 0.00 | - | 116 | 141 | 6.25% |
| AMZN250620C00205000 | 2024-09-06 3:33PM EDT | 2025-06-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 132 | 4,152 | 3.13% |
| AMZN250815C00205000 | 2024-09-06 3:35PM EDT | 2025-08-15 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 3.13% |
| AMZN250919C00205000 | 2024-09-06 3:05PM EDT | 2025-09-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 588 | 3.13% |
| AMZN251219C00205000 | 2024-09-06 1:31PM EDT | 2025-12-19 | 17.18 | 0.00 | 0.00 | 0.00 | - | 22 | 2,893 | 3.13% |
| AMZN260116C00205000 | 2024-09-06 10:36AM EDT | 2026-01-16 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,892 | 3.13% |
| AMZN260618C00205000 | 2024-09-06 12:49PM EDT | 2026-06-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 87 | 470 | 3.13% |
| AMZN261218C00205000 | 2024-09-06 2:15PM EDT | 2026-12-18 | 28.03 | 0.00 | 0.00 | 0.00 | - | 8 | 690 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00205000 | 2024-09-05 3:41PM EDT | 2024-09-13 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240920P00205000 | 2024-09-06 3:32PM EDT | 2024-09-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 85 | 55 | 0.00% |
| AMZN240927P00205000 | 2024-08-29 11:32AM EDT | 2024-09-27 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN241011P00205000 | 2024-09-04 9:30AM EDT | 2024-10-11 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-09-04 2:49PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 125 | 224 | 0.00% |
| AMZN241115P00205000 | 2024-09-03 2:59PM EDT | 2024-11-15 | 29.23 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| AMZN241220P00205000 | 2024-09-03 1:13PM EDT | 2024-12-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 18 | 619 | 0.00% |
| AMZN250117P00205000 | 2024-09-04 9:58AM EDT | 2025-01-17 | 32.41 | 0.00 | 0.00 | 0.00 | - | 22 | 2,798 | 0.00% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 2025-02-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250321P00205000 | 2024-08-22 2:57PM EDT | 2025-03-21 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| AMZN250620P00205000 | 2024-09-06 12:47PM EDT | 2025-06-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 0.00% |
| AMZN250815P00205000 | 2024-09-05 1:39PM EDT | 2025-08-15 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN250919P00205000 | 2024-08-29 2:49PM EDT | 2025-09-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| AMZN251219P00205000 | 2024-08-29 3:59PM EDT | 2025-12-19 | 39.90 | 0.00 | 0.00 | 0.00 | - | 58 | 178 | 0.00% |
| AMZN260116P00205000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 46 | 1,052 | 0.00% |
| AMZN260618P00205000 | 2024-08-26 3:06PM EDT | 2026-06-18 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN261218P00205000 | 2024-09-04 11:09AM EDT | 2026-12-18 | 43.40 | 0.00 | 0.00 | 0.00 | - | 34 | 1,713 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.