Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.140,80 +1.810,70 (+3,46%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00085000 | 2024-09-09 11:13AM EDT | 2024-09-20 | 88.73 | 101.40 | 101.75 | 0.00 | - | 5 | 1,077 | 228.91% |
| AMZN241018C00085000 | 2024-09-11 2:28PM EDT | 2024-10-18 | 97.40 | 100.70 | 102.20 | 0.00 | - | 2 | 21 | 138.87% |
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 2024-11-15 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN241220C00085000 | 2024-08-29 9:30AM EDT | 2024-12-20 | 89.48 | 102.50 | 103.15 | 0.00 | - | 1 | 42 | 93.73% |
| AMZN250117C00085000 | 2024-09-13 3:05PM EDT | 2025-01-17 | 103.65 | 102.95 | 103.60 | +7.27 | +7.54% | 1 | 4,109 | 88.03% |
| AMZN250221C00085000 | 2024-08-26 10:48AM EDT | 2025-02-21 | 104.57 | 103.40 | 104.15 | +11.92 | +12.87% | 1 | 2 | 82.47% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 2025-03-21 | 118.42 | 83.60 | 84.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250620C00085000 | 2024-09-06 2:49PM EDT | 2025-06-20 | 105.83 | 103.85 | 106.50 | +14.43 | +15.79% | 1 | 382 | 70.76% |
| AMZN250815C00085000 | 2024-09-09 12:01PM EDT | 2025-08-15 | 95.00 | 104.55 | 107.15 | 0.00 | - | 1 | 3 | 67.76% |
| AMZN250919C00085000 | 2024-08-06 2:50PM EDT | 2025-09-19 | 86.04 | 96.95 | 99.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN251219C00085000 | 2024-09-12 1:54PM EDT | 2025-12-19 | 107.00 | 105.80 | 108.50 | 0.00 | - | 1 | 232 | 62.56% |
| AMZN260116C00085000 | 2024-09-12 12:54PM EDT | 2026-01-16 | 106.73 | 106.15 | 109.05 | 0.00 | - | 4 | 250 | 62.26% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 2026-06-18 | 96.33 | 107.30 | 110.90 | 0.00 | - | 3 | 99 | 58.53% |
| AMZN261218C00085000 | 2024-09-13 2:32PM EDT | 2026-12-18 | 111.75 | 109.25 | 112.75 | -0.39 | -0.35% | 4 | 578 | 56.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00085000 | 2024-09-03 12:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,475 | 175.00% |
| AMZN241018P00085000 | 2024-09-09 11:41AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,233 | 78.13% |
| AMZN241115P00085000 | 2024-09-13 11:13AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 2,153 | 68.36% |
| AMZN241220P00085000 | 2024-09-10 1:26PM EDT | 2024-12-20 | 0.10 | 0.06 | 0.08 | 0.00 | - | 5 | 277 | 59.96% |
| AMZN250117P00085000 | 2024-09-09 11:12AM EDT | 2025-01-17 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 10 | 13,767 | 56.84% |
| AMZN250221P00085000 | 2024-09-12 9:34AM EDT | 2025-02-21 | 0.24 | 0.20 | 0.25 | 0.00 | - | 35 | 71 | 54.05% |
| AMZN250321P00085000 | 2024-09-13 11:09AM EDT | 2025-03-21 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 3 | 72 | 51.17% |
| AMZN250417P00085000 | 2024-09-13 12:12PM EDT | 2025-04-17 | 0.28 | 0.25 | 0.35 | -0.11 | -28.21% | 1 | 24 | 49.76% |
| AMZN250620P00085000 | 2024-09-05 2:45PM EDT | 2025-06-20 | 0.42 | 0.36 | 0.44 | -0.09 | -17.65% | 2 | 2,946 | 45.31% |
| AMZN250815P00085000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 0.65 | 0.24 | 0.75 | 0.00 | - | 4 | 16 | 45.29% |
| AMZN250919P00085000 | 2024-09-09 9:46AM EDT | 2025-09-19 | 0.84 | 0.58 | 0.71 | 0.00 | - | 2 | 213 | 42.68% |
| AMZN251219P00085000 | 2024-09-13 9:51AM EDT | 2025-12-19 | 0.90 | 0.83 | 0.98 | -0.22 | -19.64% | 12 | 572 | 40.59% |
| AMZN260116P00085000 | 2024-09-12 1:19PM EDT | 2026-01-16 | 1.01 | 0.90 | 1.05 | 0.00 | - | 10 | 5,139 | 39.94% |
| AMZN260618P00085000 | 2024-09-09 2:15PM EDT | 2026-06-18 | 1.67 | 0.83 | 1.90 | 0.00 | - | 2 | 146 | 39.54% |
| AMZN261218P00085000 | 2024-09-13 12:20PM EDT | 2026-12-18 | 1.99 | 1.67 | 2.00 | -0.24 | -10.76% | 1 | 132 | 35.30% |
© 2024 Yahoo. Todos los derechos reservados.