Mercados españoles cerrados
S&P 500
5.631,52 -1,57 (-0,03%) Nasdaq
17.613,04 +20,92 (+0,12%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1122 -0,0012 (-0,11%) Petróleo Brent
73,63 +0,88 (+1,21%) Bitcoin EUR
54.842,89 +2.823,97 (+5,43%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:37PM EDT. Mercado abierto.
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00230000 | 2024-09-17 1:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,531 | 65.63% |
| AMZN240927C00230000 | 2024-09-16 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 952 | 44.92% |
| AMZN241004C00230000 | 2024-09-17 11:04AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 36.72% |
| AMZN241011C00230000 | 2024-09-12 3:29PM EDT | 2024-10-11 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 12 | 33.01% |
| AMZN241018C00230000 | 2024-09-17 1:30PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 114 | 3,494 | 30.37% |
| AMZN241025C00230000 | 2024-09-13 10:37AM EDT | 2024-10-25 | 0.17 | 0.09 | 0.19 | 0.00 | - | - | 70 | 31.79% |
| AMZN241115C00230000 | 2024-09-17 12:35PM EDT | 2024-11-15 | 0.76 | 0.72 | 0.75 | +0.15 | +24.59% | 238 | 2,655 | 33.11% |
| AMZN241220C00230000 | 2024-09-17 2:04PM EDT | 2024-12-20 | 1.45 | 1.43 | 1.47 | +0.15 | +11.36% | 60 | 3,219 | 30.95% |
| AMZN250117C00230000 | 2024-09-17 2:03PM EDT | 2025-01-17 | 2.10 | 2.06 | 2.11 | +0.23 | +12.30% | 64 | 7,052 | 30.09% |
| AMZN250221C00230000 | 2024-09-17 10:32AM EDT | 2025-02-21 | 4.10 | 3.75 | 3.85 | +0.60 | +17.14% | 2 | 646 | 32.23% |
| AMZN250321C00230000 | 2024-09-17 1:57PM EDT | 2025-03-21 | 4.60 | 4.55 | 4.65 | +0.42 | +10.05% | 117 | 2,651 | 31.82% |
| AMZN250417C00230000 | 2024-09-17 1:33PM EDT | 2025-04-17 | 5.48 | 5.35 | 5.50 | +0.43 | +8.51% | 5 | 171 | 31.73% |
| AMZN250620C00230000 | 2024-09-17 1:19PM EDT | 2025-06-20 | 7.98 | 7.95 | 8.10 | -0.02 | -0.25% | 64 | 1,550 | 32.76% |
| AMZN250815C00230000 | 2024-09-12 11:12AM EDT | 2025-08-15 | 10.00 | 10.35 | 10.50 | 0.00 | - | 1 | 156 | 33.75% |
| AMZN250919C00230000 | 2024-09-17 10:10AM EDT | 2025-09-19 | 11.47 | 11.35 | 11.55 | +0.62 | +5.71% | 128 | 451 | 33.66% |
| AMZN251219C00230000 | 2024-09-17 10:18AM EDT | 2025-12-19 | 15.51 | 14.65 | 14.85 | +0.59 | +3.95% | 1 | 692 | 34.39% |
| AMZN260116C00230000 | 2024-09-17 9:51AM EDT | 2026-01-16 | 16.46 | 15.35 | 15.65 | +1.56 | +10.47% | 6 | 1,056 | 34.37% |
| AMZN260618C00230000 | 2024-09-17 12:26PM EDT | 2026-06-18 | 20.91 | 20.60 | 21.05 | +1.18 | +5.98% | 2 | 765 | 35.63% |
| AMZN261218C00230000 | 2024-09-17 10:23AM EDT | 2026-12-18 | 27.55 | 26.35 | 27.05 | +2.15 | +8.46% | 51 | 515 | 36.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00230000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 45.10 | 42.90 | 43.25 | 0.00 | - | 1 | 0 | 101.17% |
| AMZN241004P00230000 | 2024-09-12 3:37PM EDT | 2024-10-04 | 42.97 | 42.90 | 43.20 | 0.00 | - | 2 | 0 | 51.66% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 42.95 | 43.20 | 0.00 | - | 1 | 0 | 38.77% |
| AMZN241115P00230000 | 2024-09-17 12:43PM EDT | 2024-11-15 | 43.08 | 42.70 | 43.30 | -1.49 | -3.34% | 1 | 1 | 29.71% |
| AMZN241220P00230000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 42.56 | 42.80 | 43.45 | 0.00 | - | 2 | 1 | 25.05% |
| AMZN250117P00230000 | 2024-09-13 11:32AM EDT | 2025-01-17 | 42.71 | 42.95 | 43.50 | 0.00 | - | 2 | 7 | 22.40% |
| AMZN250221P00230000 | 2024-09-13 2:26PM EDT | 2025-02-21 | 43.70 | 43.65 | 44.20 | 0.00 | - | 12 | 13 | 23.47% |
| AMZN250321P00230000 | 2024-09-17 11:56AM EDT | 2025-03-21 | 42.95 | 43.90 | 44.25 | -10.60 | -19.79% | 45 | 2 | 21.85% |
| AMZN250417P00230000 | 2024-09-13 10:20AM EDT | 2025-04-17 | 43.15 | 44.25 | 44.50 | 0.00 | - | - | 2 | 21.33% |
| AMZN250620P00230000 | 2024-09-12 1:34PM EDT | 2025-06-20 | 46.78 | 45.40 | 45.65 | 0.00 | - | 3 | 208 | 21.88% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 46.50 | 47.00 | 0.00 | - | 1 | 2 | 22.83% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 2025-09-19 | 53.85 | 46.05 | 48.40 | 0.00 | - | 2 | 293 | 24.25% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 47.20 | 50.90 | 0.00 | - | 40 | 376 | 25.41% |
| AMZN260116P00230000 | 2024-09-12 11:27AM EDT | 2026-01-16 | 51.00 | 48.75 | 49.90 | 0.00 | - | 18 | 187 | 23.27% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 2026-06-18 | 54.38 | 49.55 | 53.15 | 0.00 | - | 1 | 45 | 24.15% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 2026-12-18 | 57.39 | 53.70 | 54.45 | 0.00 | - | 14 | 265 | 22.59% |
© 2024 Yahoo. Todos los derechos reservados.