Mercados españoles abiertos en 6 hrs 25 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.818,42 +663,09 (+1,78%) Dólar/Euro
1,1164 -0,0001 (-0,01%) Petróleo Brent
74,66 -0,22 (-0,29%) Bitcoin EUR
56.267,07 +507,02 (+0,91%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00240000 | 2024-09-19 3:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,503 | 143.75% |
| AMZN240927C00240000 | 2024-09-17 10:01AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,316 | 51.56% |
| AMZN241004C00240000 | 2024-09-19 3:29PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 4 | 42.97% |
| AMZN241011C00240000 | 2024-09-17 3:48PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 36.91% |
| AMZN241018C00240000 | 2024-09-19 3:15PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 6,506 | 30.86% |
| AMZN241025C00240000 | 2024-09-16 11:34AM EDT | 2024-10-25 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 56 | 33.89% |
| AMZN241115C00240000 | 2024-09-19 1:46PM EDT | 2024-11-15 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 61 | 1,291 | 32.23% |
| AMZN241220C00240000 | 2024-09-19 3:58PM EDT | 2024-12-20 | 0.79 | 0.78 | 0.83 | +0.07 | +9.72% | 52 | 5,334 | 30.02% |
| AMZN250117C00240000 | 2024-09-19 3:24PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.30 | +0.12 | +10.34% | 73 | 5,933 | 29.15% |
| AMZN250221C00240000 | 2024-09-19 1:54PM EDT | 2025-02-21 | 2.64 | 2.44 | 2.74 | +0.19 | +7.76% | 41 | 589 | 31.43% |
| AMZN250321C00240000 | 2024-09-19 2:48PM EDT | 2025-03-21 | 3.30 | 3.25 | 3.40 | +0.10 | +3.12% | 148 | 1,575 | 30.95% |
| AMZN250417C00240000 | 2024-09-19 2:43PM EDT | 2025-04-17 | 4.03 | 4.00 | 4.15 | +0.03 | +0.75% | 8 | 34 | 30.89% |
| AMZN250620C00240000 | 2024-09-19 11:46AM EDT | 2025-06-20 | 6.29 | 6.15 | 6.50 | +0.47 | +8.08% | 65 | 2,286 | 31.94% |
| AMZN250815C00240000 | 2024-09-18 2:17PM EDT | 2025-08-15 | 8.30 | 7.90 | 9.30 | 0.00 | - | 15 | 22 | 33.86% |
| AMZN250919C00240000 | 2024-09-19 2:43PM EDT | 2025-09-19 | 9.52 | 9.25 | 9.70 | +0.62 | +6.97% | 77 | 617 | 32.81% |
| AMZN251219C00240000 | 2024-09-19 9:41AM EDT | 2025-12-19 | 12.90 | 12.60 | 12.85 | +0.85 | +7.05% | 54 | 612 | 33.55% |
| AMZN260116C00240000 | 2024-09-18 9:41AM EDT | 2026-01-16 | 12.50 | 13.30 | 13.90 | 0.00 | - | 1 | 773 | 33.88% |
| AMZN260618C00240000 | 2024-09-18 2:02PM EDT | 2026-06-18 | 18.07 | 18.10 | 19.00 | 0.00 | - | 2 | 568 | 34.93% |
| AMZN261218C00240000 | 2024-09-19 12:51PM EDT | 2026-12-18 | 24.40 | 23.60 | 25.05 | +0.50 | +2.09% | 17 | 1,577 | 36.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 62.47 | 49.80 | 50.35 | 0.00 | - | 2 | 0 | 225.00% |
| AMZN240927P00240000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 64.26 | 49.75 | 51.10 | 0.00 | - | - | 0 | 83.50% |
| AMZN241018P00240000 | 2024-09-18 3:01PM EDT | 2024-10-18 | 53.00 | 49.65 | 50.80 | 0.00 | - | 5 | 0 | 51.12% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 2024-11-15 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 94.54% |
| AMZN241220P00240000 | 2024-09-12 3:43PM EDT | 2024-12-20 | 52.85 | 49.70 | 50.50 | 0.00 | - | 2 | 0 | 25.68% |
| AMZN250117P00240000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 50.05 | 49.65 | 50.60 | -3.01 | -5.67% | 3 | 8 | 23.50% |
| AMZN250321P00240000 | 2024-09-03 11:49AM EDT | 2025-03-21 | 64.15 | 48.40 | 51.05 | 0.00 | - | 2 | 0 | 21.83% |
| AMZN250417P00240000 | 2024-09-13 10:00AM EDT | 2025-04-17 | 53.05 | 48.95 | 52.50 | 0.00 | - | - | 1 | 25.90% |
| AMZN250620P00240000 | 2024-09-18 3:13PM EDT | 2025-06-20 | 53.85 | 51.05 | 51.75 | 0.00 | - | 33 | 33 | 20.45% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 2025-08-15 | 64.85 | 50.30 | 54.20 | 0.00 | - | 32 | 32 | 24.52% |
| AMZN250919P00240000 | 2024-08-01 11:07AM EDT | 2025-09-19 | 55.75 | 60.10 | 62.70 | 0.00 | - | 12 | 0 | 37.13% |
| AMZN251219P00240000 | 2024-09-16 9:36AM EDT | 2025-12-19 | 59.00 | 53.30 | 55.00 | 0.00 | - | 1 | 108 | 22.23% |
| AMZN260116P00240000 | 2024-09-19 12:10PM EDT | 2026-01-16 | 54.69 | 53.85 | 55.05 | -1.81 | -3.20% | 15 | 247 | 21.66% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 2026-06-18 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 29.54% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 2026-12-18 | 63.37 | 56.85 | 59.95 | 0.00 | - | 275 | 289 | 22.06% |
© 2024 Yahoo. Todos los derechos reservados.