Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.517,68 +168,21 (+0,30%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00210000 | 2024-09-20 3:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 22,187 | 62.50% |
| AMZN240927C00210000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1,082 | 863 | 28.91% |
| AMZN241004C00210000 | 2024-09-20 3:44PM EDT | 2024-10-04 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 64 | 1,437 | 22.71% |
| AMZN241011C00210000 | 2024-09-20 3:56PM EDT | 2024-10-11 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 813 | 564 | 22.63% |
| AMZN241018C00210000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 0.42 | 0.39 | 0.43 | -0.02 | -4.55% | 767 | 10,819 | 22.61% |
| AMZN241025C00210000 | 2024-09-20 3:54PM EDT | 2024-10-25 | 0.90 | 0.79 | 1.01 | +0.04 | +4.65% | 667 | 629 | 25.51% |
| AMZN241101C00210000 | 2024-09-20 3:50PM EDT | 2024-11-01 | 2.25 | 2.27 | 3.55 | 0.00 | - | 223 | 446 | 37.23% |
| AMZN241115C00210000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.55 | +0.28 | +8.97% | 428 | 9,763 | 32.33% |
| AMZN241220C00210000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 5.10 | 5.05 | 5.35 | +0.20 | +4.08% | 394 | 16,849 | 30.99% |
| AMZN250117C00210000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.85 | +0.35 | +5.69% | 635 | 19,882 | 30.96% |
| AMZN250221C00210000 | 2024-09-20 3:46PM EDT | 2025-02-21 | 8.75 | 9.20 | 9.85 | -0.01 | -0.11% | 99 | 1,085 | 33.68% |
| AMZN250321C00210000 | 2024-09-20 2:25PM EDT | 2025-03-21 | 9.85 | 10.45 | 10.65 | -0.20 | -1.99% | 88 | 2,704 | 32.54% |
| AMZN250417C00210000 | 2024-09-20 3:43PM EDT | 2025-04-17 | 11.09 | 11.35 | 11.85 | -0.11 | -0.98% | 15 | 286 | 32.52% |
| AMZN250620C00210000 | 2024-09-20 3:54PM EDT | 2025-06-20 | 14.90 | 14.90 | 15.30 | +0.70 | +4.93% | 260 | 5,282 | 33.79% |
| AMZN250815C00210000 | 2024-09-20 12:52PM EDT | 2025-08-15 | 17.42 | 17.75 | 18.25 | +0.64 | +3.81% | 50 | 991 | 34.88% |
| AMZN250919C00210000 | 2024-09-20 3:57PM EDT | 2025-09-19 | 19.25 | 18.95 | 19.30 | +0.83 | +4.51% | 518 | 1,204 | 34.55% |
| AMZN251219C00210000 | 2024-09-19 2:17PM EDT | 2025-12-19 | 21.82 | 22.35 | 23.35 | 0.00 | - | 43 | 1,355 | 35.66% |
| AMZN260116C00210000 | 2024-09-20 3:59PM EDT | 2026-01-16 | 23.80 | 23.30 | 24.00 | +0.79 | +3.43% | 16 | 1,459 | 35.35% |
| AMZN260618C00210000 | 2024-09-19 12:13PM EDT | 2026-06-18 | 28.58 | 28.30 | 30.20 | 0.00 | - | 1 | 531 | 36.95% |
| AMZN261218C00210000 | 2024-09-19 3:56PM EDT | 2026-12-18 | 34.21 | 35.20 | 36.35 | -0.19 | -0.55% | 2 | 1,591 | 37.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00210000 | 2024-09-20 9:34AM EDT | 2024-09-20 | 20.65 | 17.80 | 19.10 | +0.10 | +0.49% | 2 | 0 | 82.03% |
| AMZN241004P00210000 | 2024-09-19 3:00PM EDT | 2024-10-04 | 20.18 | 17.45 | 19.55 | +0.03 | +0.15% | 1 | 1 | 41.16% |
| AMZN241011P00210000 | 2024-09-20 3:33PM EDT | 2024-10-11 | 19.90 | 17.50 | 19.20 | -0.50 | -2.45% | 2 | 1 | 30.51% |
| AMZN241018P00210000 | 2024-09-20 1:42PM EDT | 2024-10-18 | 19.95 | 18.00 | 18.80 | -0.70 | -3.39% | 123 | 0 | 22.24% |
| AMZN241025P00210000 | 2024-09-19 11:08AM EDT | 2024-10-25 | 21.00 | 18.25 | 20.55 | 0.00 | - | 2 | 4 | 33.05% |
| AMZN241115P00210000 | 2024-09-20 12:48PM EDT | 2024-11-15 | 21.40 | 19.90 | 20.65 | -0.60 | -2.73% | 7 | 305 | 26.73% |
| AMZN241220P00210000 | 2024-09-20 12:57PM EDT | 2024-12-20 | 22.35 | 20.90 | 21.75 | -0.65 | -2.83% | 19 | 575 | 24.82% |
| AMZN250117P00210000 | 2024-09-19 12:28PM EDT | 2025-01-17 | 23.57 | 21.95 | 22.65 | 0.00 | - | 8 | 2,001 | 24.24% |
| AMZN250221P00210000 | 2024-09-20 10:12AM EDT | 2025-02-21 | 25.58 | 23.80 | 24.40 | +0.09 | +0.35% | 2 | 81 | 25.37% |
| AMZN250321P00210000 | 2024-09-20 1:48PM EDT | 2025-03-21 | 26.00 | 24.45 | 25.40 | -12.80 | -32.99% | 9 | 270 | 25.39% |
| AMZN250417P00210000 | 2024-09-17 9:44AM EDT | 2025-04-17 | 27.90 | 25.05 | 25.75 | 0.00 | - | 1 | 29 | 24.36% |
| AMZN250620P00210000 | 2024-09-19 11:19AM EDT | 2025-06-20 | 29.00 | 27.00 | 28.45 | 0.00 | - | 10 | 980 | 25.67% |
| AMZN250815P00210000 | 2024-09-10 1:44PM EDT | 2025-08-15 | 37.05 | 27.95 | 29.60 | 0.00 | - | - | 42 | 25.04% |
| AMZN250919P00210000 | 2024-09-20 12:36PM EDT | 2025-09-19 | 30.91 | 29.50 | 30.35 | -2.14 | -6.48% | 2 | 750 | 24.82% |
| AMZN251219P00210000 | 2024-09-20 9:35AM EDT | 2025-12-19 | 32.70 | 31.60 | 32.35 | -0.40 | -1.21% | 2 | 71 | 24.61% |
| AMZN260116P00210000 | 2024-09-18 10:25AM EDT | 2026-01-16 | 35.60 | 31.75 | 32.75 | 0.00 | - | 27 | 338 | 24.35% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 2026-06-18 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 36.00% |
| AMZN261218P00210000 | 2024-09-19 9:30AM EDT | 2026-12-18 | 39.85 | 36.75 | 39.35 | 0.00 | - | 4 | 259 | 24.53% |
© 2024 Yahoo. Todos los derechos reservados.