Mercados españoles abiertos en 3 hrs 24 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.284,43 +904,26 (+2,49%) Dólar/Euro
1,1117 -0,0005 (-0,04%) Petróleo Brent
73,56 -0,09 (-0,12%) Bitcoin EUR
55.831,24 +1.329,14 (+2,44%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 168.75% |
| AMZN241018C00280000 | 2024-09-13 12:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,946 | 46.88% |
| AMZN241115C00280000 | 2024-09-16 2:56PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.06 | 0.00 | - | 15 | 2,877 | 39.84% |
| AMZN241220C00280000 | 2024-09-17 3:13PM EDT | 2024-12-20 | 0.12 | 0.08 | 0.11 | 0.00 | - | 18 | 2,491 | 33.79% |
| AMZN250117C00280000 | 2024-09-18 3:45PM EDT | 2025-01-17 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 202 | 3,005 | 31.98% |
| AMZN250321C00280000 | 2024-09-18 3:05PM EDT | 2025-03-21 | 0.65 | 0.61 | 0.71 | -0.08 | -10.96% | 11 | 1,320 | 31.64% |
| AMZN250620C00280000 | 2024-09-17 10:07AM EDT | 2025-06-20 | 2.03 | 1.73 | 1.84 | 0.00 | - | 2 | 1,725 | 31.38% |
| AMZN250919C00280000 | 2024-09-18 1:40PM EDT | 2025-09-19 | 3.47 | 3.30 | 3.60 | -0.28 | -7.47% | 38 | 322 | 32.18% |
| AMZN251219C00280000 | 2024-09-12 2:38PM EDT | 2025-12-19 | 5.40 | 5.25 | 5.65 | -0.40 | -6.90% | 20 | 2,362 | 32.89% |
| AMZN260116C00280000 | 2024-09-17 12:06PM EDT | 2026-01-16 | 6.32 | 5.80 | 6.15 | 0.00 | - | 12 | 1,411 | 32.80% |
| AMZN260618C00280000 | 2024-09-17 10:23AM EDT | 2026-06-18 | 10.32 | 9.25 | 10.10 | 0.00 | - | 1 | 2,358 | 34.03% |
| AMZN261218C00280000 | 2024-09-18 3:10PM EDT | 2026-12-18 | 14.20 | 13.35 | 15.10 | -0.60 | -4.05% | 5 | 2,579 | 35.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00280000 | 2024-09-18 3:45PM EDT | 2024-09-20 | 93.30 | 92.90 | 94.05 | +1.13 | +1.23% | 1 | 0 | 283.79% |
| AMZN241018P00280000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 101.90 | 93.25 | 93.90 | 0.00 | - | 1 | 0 | 69.14% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 109.73% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 2024-12-20 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 2025-01-17 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 103.36% |
| AMZN250321P00280000 | 2024-09-13 1:41PM EDT | 2025-03-21 | 92.65 | 93.25 | 94.05 | 0.00 | - | - | - | 29.71% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 42.76% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 2025-09-19 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 42.71% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 2025-12-19 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 34.61% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 2026-01-16 | 102.64 | 92.30 | 94.65 | 0.00 | - | 6 | 0 | 21.23% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 2026-06-18 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 26.76% |
| AMZN261218P00280000 | 2024-09-13 11:02AM EDT | 2026-12-18 | 93.85 | 92.40 | 96.20 | 0.00 | - | 13 | 45 | 19.90% |
© 2024 Yahoo. Todos los derechos reservados.