Mercados españoles cerrados
S&P 500
5.534,26 +38,74 (+0,70%) Nasdaq
17.329,66 +303,78 (+1,78%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1020 -0,0002 (-0,02%) Petróleo Brent
70,49 +1,30 (+1,88%) Bitcoin EUR
52.197,03 -399,70 (-0,76%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Precio de ejercicio:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00245000 | 2024-09-05 9:37AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 103.13% |
| AMZN240920C00245000 | 2024-09-10 12:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,552 | 56.25% |
| AMZN240927C00245000 | 2024-09-11 10:41AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 474 | 107 | 49.22% |
| AMZN241004C00245000 | 2024-09-10 10:08AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 16 | 41.41% |
| AMZN241018C00245000 | 2024-09-10 1:26PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,698 | 32.81% |
| AMZN241115C00245000 | 2024-09-10 3:54PM EDT | 2024-11-15 | 0.22 | 0.25 | 0.27 | 0.00 | - | 2 | 1,757 | 34.40% |
| AMZN241220C00245000 | 2024-09-11 3:11PM EDT | 2024-12-20 | 0.57 | 0.56 | 0.60 | +0.10 | +21.28% | 16 | 2,148 | 31.93% |
| AMZN250117C00245000 | 2024-09-11 2:53PM EDT | 2025-01-17 | 0.85 | 0.89 | 0.93 | +0.11 | +14.86% | 2 | 2,211 | 30.86% |
| AMZN250221C00245000 | 2024-09-11 1:01PM EDT | 2025-02-21 | 1.56 | 1.81 | 1.89 | +0.37 | +31.09% | 1 | 48 | 32.29% |
| AMZN250321C00245000 | 2024-09-11 2:42PM EDT | 2025-03-21 | 2.25 | 2.30 | 2.36 | +0.35 | +18.42% | 1 | 726 | 31.65% |
| AMZN250417C00245000 | 2024-09-10 1:26PM EDT | 2025-04-17 | 2.61 | 2.85 | 3.10 | 0.00 | - | 1 | 13 | 32.03% |
| AMZN250620C00245000 | 2024-09-11 2:30PM EDT | 2025-06-20 | 4.55 | 4.70 | 4.85 | +0.30 | +7.06% | 2 | 3,580 | 32.48% |
| AMZN250815C00245000 | 2024-09-10 3:44PM EDT | 2025-08-15 | 6.05 | 6.55 | 6.70 | 0.00 | - | 10 | 562 | 33.31% |
| AMZN250919C00245000 | 2024-09-10 10:17AM EDT | 2025-09-19 | 7.15 | 7.30 | 7.65 | +0.70 | +10.85% | 1 | 786 | 33.38% |
| AMZN251219C00245000 | 2024-09-09 2:27PM EDT | 2025-12-19 | 8.05 | 10.15 | 10.45 | 0.00 | - | 1 | 268 | 34.06% |
| AMZN260116C00245000 | 2024-09-10 9:30AM EDT | 2026-01-16 | 9.45 | 10.90 | 11.20 | 0.00 | - | 1 | 528 | 34.11% |
| AMZN260618C00245000 | 2024-09-11 10:03AM EDT | 2026-06-18 | 14.10 | 15.40 | 15.90 | +0.60 | +4.44% | 1 | 217 | 35.17% |
| AMZN261218C00245000 | 2024-09-11 3:08PM EDT | 2026-12-18 | 20.79 | 20.60 | 21.60 | +3.69 | +21.58% | 20 | 356 | 36.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00245000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 66.95 | 61.50 | 61.90 | 0.00 | - | 1 | 0 | 125.78% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00245000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 69.28 | 61.50 | 62.10 | 0.00 | - | - | 0 | 66.60% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-07-29 3:24PM EDT | 2025-01-17 | 61.77 | 73.80 | 75.00 | 0.00 | - | 1 | 0 | 70.23% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 47.43% |
| AMZN250620P00245000 | 2024-07-30 12:43PM EDT | 2025-06-20 | 65.02 | 71.25 | 74.00 | 0.00 | - | 2 | 0 | 46.73% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 2025-09-19 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 40.74% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 0.00% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 71.68 | 63.40 | 65.55 | 0.00 | - | 2 | 41 | 22.57% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 2026-06-18 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 34.26% |
| AMZN261218P00245000 | 2024-09-10 3:15PM EDT | 2026-12-18 | 70.10 | 66.80 | 67.90 | 0.00 | - | 2 | 22 | 20.56% |
© 2024 Yahoo. Todos los derechos reservados.