Mercados españoles cerrados en 4 hrs 30 min
IBEX 35
10.956,50 -144,30 (-1,30%) Euro Stoxx 50
4.962,47 -18,62 (-0,37%) Dólar/Euro
1,0731 +0,0006 (+0,05%) Petróleo Brent
88,56 +0,16 (+0,18%) Oro
2.326,80 -30,90 (-1,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 130.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-04-29 1:47PM EDT | 135.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00145000 | 2024-04-26 11:43AM EDT | 145.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| AMZN240524C00150000 | 2024-04-29 11:17AM EDT | 150.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240524C00155000 | 2024-04-29 2:32PM EDT | 155.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-04-29 1:34PM EDT | 160.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-04-29 3:03PM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 0.00% |
| AMZN240524C00170000 | 2024-04-29 3:51PM EDT | 170.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN240524C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 720 | 3,623 | 0.00% |
| AMZN240524C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| AMZN240524C00190000 | 2024-04-29 3:58PM EDT | 190.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 654 | 1,984 | 3.13% |
| AMZN240524C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 338 | 1,169 | 6.25% |
| AMZN240524C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 6.25% |
| AMZN240524C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AMZN240524C00215000 | 2024-04-29 3:44PM EDT | 215.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AMZN240524C00220000 | 2024-04-29 3:29PM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| AMZN240524C00225000 | 2024-04-29 3:58PM EDT | 225.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 61 | 309 | 12.50% |
| AMZN240524C00230000 | 2024-04-29 12:46PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AMZN240524C00235000 | 2024-04-29 2:43PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-04-29 2:39PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMZN240524C00245000 | 2024-04-29 3:30PM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| AMZN240524C00250000 | 2024-04-29 3:51PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 25.00% |
| AMZN240524C00255000 | 2024-04-26 10:02AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN240524P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AMZN240524P00120000 | 2024-04-29 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| AMZN240524P00125000 | 2024-04-29 12:29PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN240524P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 25.00% |
| AMZN240524P00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMZN240524P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 255 | 25.00% |
| AMZN240524P00145000 | 2024-04-29 2:41PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 25.00% |
| AMZN240524P00150000 | 2024-04-29 3:54PM EDT | 150.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-04-29 3:33PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 246 | 742 | 12.50% |
| AMZN240524P00160000 | 2024-04-29 3:53PM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 153 | 981 | 12.50% |
| AMZN240524P00165000 | 2024-04-29 3:42PM EDT | 165.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AMZN240524P00170000 | 2024-04-29 3:54PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| AMZN240524P00175000 | 2024-04-29 3:40PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 131 | 604 | 3.13% |
| AMZN240524P00180000 | 2024-04-29 3:40PM EDT | 180.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 52 | 738 | 0.78% |
| AMZN240524P00185000 | 2024-04-29 3:44PM EDT | 185.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 782 | 1,756 | 0.00% |
| AMZN240524P00190000 | 2024-04-29 2:00PM EDT | 190.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-29 10:42AM EDT | 195.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-04-26 1:15PM EDT | 200.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240524P00210000 | 2024-04-26 3:18PM EDT | 210.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 215.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 220.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.