Mercados españoles abiertos en 2 hrs 27 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.251,68 -22,37 (-0,06%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.669,82 -2.469,84 (-4,40%)
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:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-05-01 3:43PM EDT | 100.00 | 81.10 | 0.00 | 0.00 | +3.30 | +4.24% | 6 | 0 | 0.00% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 110.00 | 71.32 | 0.00 | 0.00 | -1.71 | -2.34% | 3 | 0 | 0.00% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240531C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.61 | 0.00 | 0.00 | +1.29 | +2.25% | 2 | 0 | 0.00% |
| AMZN240531C00125000 | 2024-05-01 1:16PM EDT | 125.00 | 53.55 | 0.00 | 0.00 | -2.05 | -3.69% | 1 | 0 | 0.00% |
| AMZN240531C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 55.67 | 0.00 | 0.00 | +5.31 | +10.54% | 2 | 0 | 0.00% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00140000 | 2024-05-01 2:47PM EDT | 140.00 | 43.00 | 0.00 | 0.00 | +4.50 | +11.69% | 1 | 0 | 0.00% |
| AMZN240531C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 35.95 | 0.00 | 0.00 | -0.70 | -1.91% | 3 | 0 | 0.00% |
| AMZN240531C00150000 | 2024-05-01 2:52PM EDT | 150.00 | 33.75 | 0.00 | 0.00 | +2.75 | +8.87% | 14 | 0 | 0.00% |
| AMZN240531C00155000 | 2024-05-01 2:44PM EDT | 155.00 | 29.36 | 0.00 | 0.00 | +3.21 | +12.28% | 15 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 25.25 | 0.00 | 0.00 | +5.25 | +26.25% | 37 | 0 | 0.00% |
| AMZN240531C00165000 | 2024-05-01 3:04PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | +3.88 | +23.56% | 40 | 0 | 0.00% |
| AMZN240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 11.85 | 0.00 | 0.00 | -1.15 | -8.85% | 381 | 0 | 0.00% |
| AMZN240531C00175000 | 2024-05-01 3:57PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | -2.65 | -24.20% | 271 | 0 | 0.00% |
| AMZN240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | -2.40 | -30.57% | 1,905 | 0 | 0.78% |
| AMZN240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.45 | 0.00 | 0.00 | -2.45 | -41.53% | 1,511 | 0 | 3.13% |
| AMZN240531C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.92 | 0.00 | 0.00 | -2.13 | -52.59% | 1,751 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | -1.99 | -65.46% | 1,980 | 0 | 6.25% |
| AMZN240531C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | -1.56 | -74.29% | 2,271 | 0 | 6.25% |
| AMZN240531C00205000 | 2024-05-01 3:53PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | -1.50 | -83.33% | 777 | 0 | 12.50% |
| AMZN240531C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | -0.73 | -81.11% | 742 | 0 | 12.50% |
| AMZN240531C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | -0.46 | -83.64% | 224 | 0 | 12.50% |
| AMZN240531C00220000 | 2024-05-01 3:27PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | -0.36 | -80.00% | 1,411 | 0 | 12.50% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | -0.64 | -96.97% | 94 | 0 | 12.50% |
| AMZN240531C00230000 | 2024-05-01 3:50PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | -0.20 | -83.33% | 155 | 0 | 25.00% |
| AMZN240531C00235000 | 2024-05-01 3:39PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | -0.12 | -92.31% | 23 | 0 | 25.00% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531P00115000 | 2024-05-01 3:09PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240531P00120000 | 2024-05-01 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN240531P00130000 | 2024-05-01 1:00PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AMZN240531P00135000 | 2024-05-01 2:57PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AMZN240531P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| AMZN240531P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| AMZN240531P00150000 | 2024-05-01 3:45PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| AMZN240531P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 12.50% |
| AMZN240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,809 | 0 | 6.25% |
| AMZN240531P00165000 | 2024-05-01 3:51PM EDT | 165.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| AMZN240531P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 3.13% |
| AMZN240531P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 1.56% |
| AMZN240531P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| AMZN240531P00185000 | 2024-05-01 3:50PM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| AMZN240531P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-05-01 3:57PM EDT | 195.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240531P00200000 | 2024-05-01 3:03PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.