Mercados españoles abiertos en 5 hrs 32 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.635,60 +294,06 (+0,75%) Dólar/Euro
1,0694 -0,0015 (-0,14%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.040,71 +971,57 (+1,70%)
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 comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-06-27 12:51PM EDT | 100.00 | 99.20 | 97.40 | 98.30 | +13.20 | +15.35% | 101 | 13 | 50.00% |
| AMZN240628C00105000 | 2024-06-25 10:56AM EDT | 105.00 | 83.08 | 91.50 | 93.95 | 0.00 | - | 3 | 5 | 730.08% |
| AMZN240628C00110000 | 2024-06-26 2:58PM EDT | 110.00 | 83.52 | 87.00 | 88.85 | 0.00 | - | 1 | 27 | 453.13% |
| AMZN240628C00115000 | 2024-06-26 1:09PM EDT | 115.00 | 78.19 | 81.50 | 83.95 | 0.00 | - | 20 | 27 | 638.87% |
| AMZN240628C00120000 | 2024-06-27 3:11PM EDT | 120.00 | 78.09 | 77.25 | 78.45 | +7.22 | +10.19% | 3 | 28 | 50.00% |
| AMZN240628C00125000 | 2024-06-27 3:06PM EDT | 125.00 | 73.07 | 72.40 | 73.35 | +11.48 | +18.64% | 33 | 53 | 321.88% |
| AMZN240628C00130000 | 2024-06-27 3:55PM EDT | 130.00 | 67.47 | 66.55 | 68.90 | +3.23 | +5.03% | 20 | 41 | 509.77% |
| AMZN240628C00135000 | 2024-06-27 3:01PM EDT | 135.00 | 63.12 | 62.40 | 63.35 | +7.19 | +12.86% | 51 | 93 | 271.88% |
| AMZN240628C00140000 | 2024-06-27 1:34PM EDT | 140.00 | 58.52 | 57.30 | 58.25 | +11.79 | +25.23% | 6 | 22 | 358.79% |
| AMZN240628C00145000 | 2024-06-27 11:32AM EDT | 145.00 | 54.11 | 52.25 | 53.50 | +5.09 | +10.38% | 11 | 48 | 225.00% |
| AMZN240628C00150000 | 2024-06-27 3:30PM EDT | 150.00 | 48.38 | 46.55 | 48.90 | +7.56 | +18.52% | 18 | 82 | 362.70% |
| AMZN240628C00155000 | 2024-06-27 3:11PM EDT | 155.00 | 42.40 | 42.30 | 43.50 | +3.62 | +9.33% | 19 | 69 | 195.31% |
| AMZN240628C00160000 | 2024-06-27 3:33PM EDT | 160.00 | 38.40 | 37.45 | 38.85 | +5.20 | +15.66% | 284 | 380 | 225.39% |
| AMZN240628C00162500 | 2024-06-27 11:14AM EDT | 162.50 | 32.62 | 34.95 | 35.80 | +5.12 | +18.62% | 158 | 169 | 148.44% |
| AMZN240628C00165000 | 2024-06-27 3:56PM EDT | 165.00 | 32.74 | 31.80 | 33.80 | +3.66 | +12.59% | 3 | 75 | 254.10% |
| AMZN240628C00167500 | 2024-06-26 12:26PM EDT | 167.50 | 24.45 | 29.10 | 31.20 | 0.00 | - | 16 | 24 | 231.15% |
| AMZN240628C00170000 | 2024-06-27 3:34PM EDT | 170.00 | 28.40 | 27.45 | 28.30 | +4.50 | +18.83% | 146 | 420 | 117.19% |
| AMZN240628C00172500 | 2024-06-27 3:01PM EDT | 172.50 | 25.65 | 25.00 | 26.50 | +6.50 | +33.94% | 36 | 187 | 166.60% |
| AMZN240628C00175000 | 2024-06-27 3:19PM EDT | 175.00 | 22.35 | 22.45 | 23.25 | +3.60 | +19.20% | 150 | 958 | 50.00% |
| AMZN240628C00177500 | 2024-06-27 1:32PM EDT | 177.50 | 21.30 | 19.90 | 20.90 | +4.72 | +28.47% | 13 | 1,702 | 95.31% |
| AMZN240628C00180000 | 2024-06-27 3:53PM EDT | 180.00 | 17.45 | 17.50 | 18.25 | +3.61 | +26.08% | 405 | 2,364 | 77.34% |
| AMZN240628C00182500 | 2024-06-27 3:59PM EDT | 182.50 | 15.40 | 15.10 | 15.75 | +3.95 | +34.50% | 302 | 3,218 | 78.91% |
| AMZN240628C00185000 | 2024-06-27 3:57PM EDT | 185.00 | 12.85 | 12.60 | 13.35 | +4.05 | +46.02% | 1,348 | 7,041 | 74.02% |
| AMZN240628C00187500 | 2024-06-27 3:59PM EDT | 187.50 | 10.38 | 10.15 | 11.05 | +4.38 | +73.00% | 6,380 | 10,430 | 71.88% |
| AMZN240628C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 7.75 | 7.50 | 8.25 | +3.50 | +82.35% | 13,814 | 23,657 | 66.11% |
| AMZN240628C00192500 | 2024-06-27 3:59PM EDT | 192.50 | 5.40 | 5.25 | 5.95 | +2.99 | +124.07% | 12,314 | 15,639 | 58.30% |
| AMZN240628C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 3.30 | 3.25 | 3.45 | +2.11 | +177.31% | 65,279 | 26,052 | 40.14% |
| AMZN240628C00197500 | 2024-06-27 3:59PM EDT | 197.50 | 1.65 | 1.57 | 1.67 | +1.08 | +189.47% | 144,960 | 12,461 | 36.04% |
| AMZN240628C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 0.64 | 0.64 | 0.67 | +0.38 | +146.15% | 221,979 | 27,725 | 36.28% |
| AMZN240628C00202500 | 2024-06-27 3:59PM EDT | 202.50 | 0.29 | 0.26 | 0.31 | +0.14 | +93.33% | 44,364 | 4,907 | 41.21% |
| AMZN240628C00205000 | 2024-06-27 3:59PM EDT | 205.00 | 0.12 | 0.13 | 0.14 | +0.04 | +50.00% | 28,733 | 7,478 | 45.22% |
| AMZN240628C00207500 | 2024-06-27 3:59PM EDT | 207.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 12,047 | 3,619 | 50.98% |
| AMZN240628C00210000 | 2024-06-27 3:58PM EDT | 210.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 9,662 | 7,641 | 55.86% |
| AMZN240628C00215000 | 2024-06-27 3:58PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,614 | 3,527 | 64.06% |
| AMZN240628C00220000 | 2024-06-27 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 820 | 1,101 | 71.88% |
| AMZN240628C00225000 | 2024-06-27 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 567 | 84.38% |
| AMZN240628C00230000 | 2024-06-27 12:49PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 202 | 96.88% |
| AMZN240628C00235000 | 2024-06-27 10:03AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 109.38% |
| AMZN240628C00240000 | 2024-06-24 10:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 121.88% |
| AMZN240628C00245000 | 2024-06-24 1:00PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 134.38% |
| AMZN240628C00250000 | 2024-06-20 10:48AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| AMZN240628C00255000 | 2024-06-27 11:13AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 156.25% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00100000 | 2024-06-27 3:06PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 50.00% |
| AMZN240628P00105000 | 2024-06-18 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMZN240628P00115000 | 2024-05-31 12:52PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,183 | 325.00% |
| AMZN240628P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 300.00% |
| AMZN240628P00125000 | 2024-06-07 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 367.19% |
| AMZN240628P00130000 | 2024-06-03 10:11AM EDT | 130.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 339.06% |
| AMZN240628P00135000 | 2024-06-27 1:03PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 237.50% |
| AMZN240628P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 212.50% |
| AMZN240628P00145000 | 2024-06-27 10:17AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 193.75% |
| AMZN240628P00150000 | 2024-06-26 1:38PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 573 | 175.00% |
| AMZN240628P00155000 | 2024-06-27 12:32PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 2,234 | 50.00% |
| AMZN240628P00160000 | 2024-06-27 3:26PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,758 | 50.00% |
| AMZN240628P00162500 | 2024-06-27 10:09AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 1,353 | 125.00% |
| AMZN240628P00165000 | 2024-06-27 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 304 | 2,680 | 118.75% |
| AMZN240628P00167500 | 2024-06-27 3:51PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 2,028 | 109.38% |
| AMZN240628P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 210 | 4,819 | 114.06% |
| AMZN240628P00172500 | 2024-06-27 3:55PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 356 | 1,685 | 90.63% |
| AMZN240628P00175000 | 2024-06-27 3:55PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,829 | 8,494 | 92.19% |
| AMZN240628P00177500 | 2024-06-27 3:47PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,155 | 3,564 | 82.03% |
| AMZN240628P00180000 | 2024-06-27 3:59PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,189 | 12,440 | 72.66% |
| AMZN240628P00182500 | 2024-06-27 3:48PM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,421 | 9,369 | 67.19% |
| AMZN240628P00185000 | 2024-06-27 3:59PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 6,773 | 16,493 | 57.03% |
| AMZN240628P00187500 | 2024-06-27 3:59PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 12,734 | 14,173 | 50.39% |
| AMZN240628P00190000 | 2024-06-27 3:59PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.42 | -89.36% | 58,804 | 27,052 | 42.58% |
| AMZN240628P00192500 | 2024-06-27 3:59PM EDT | 192.50 | 0.12 | 0.11 | 0.12 | -1.03 | -89.57% | 33,081 | 4,643 | 36.04% |
| AMZN240628P00195000 | 2024-06-27 3:59PM EDT | 195.00 | 0.38 | 0.35 | 0.43 | -2.06 | -84.43% | 79,664 | 5,471 | 34.72% |
| AMZN240628P00197500 | 2024-06-27 3:59PM EDT | 197.50 | 1.19 | 1.14 | 1.29 | -3.11 | -72.33% | 49,377 | 324 | 35.35% |
| AMZN240628P00200000 | 2024-06-27 3:58PM EDT | 200.00 | 2.92 | 2.48 | 2.84 | -3.38 | -53.65% | 13,260 | 109 | 36.87% |
| AMZN240628P00202500 | 2024-06-27 3:59PM EDT | 202.50 | 5.11 | 4.70 | 5.00 | -4.56 | -47.16% | 778 | 39 | 42.87% |
| AMZN240628P00205000 | 2024-06-27 3:53PM EDT | 205.00 | 7.35 | 6.95 | 7.40 | -3.70 | -33.48% | 270 | 16 | 52.15% |
| AMZN240628P00207500 | 2024-06-27 2:22PM EDT | 207.50 | 9.12 | 9.45 | 9.95 | -4.88 | -34.86% | 81 | 13 | 67.87% |
| AMZN240628P00210000 | 2024-06-27 3:55PM EDT | 210.00 | 12.40 | 11.95 | 12.40 | -9.89 | -44.37% | 84 | 0 | 51.17% |
| AMZN240628P00215000 | 2024-06-25 1:10PM EDT | 215.00 | 27.60 | 16.35 | 17.80 | 0.00 | - | 80 | 8 | 124.81% |
| AMZN240628P00220000 | 2024-06-27 1:02PM EDT | 220.00 | 21.90 | 21.80 | 22.50 | -7.57 | -25.69% | 80 | 4 | 50.00% |
| AMZN240628P00250000 | 2024-06-26 11:15AM EDT | 250.00 | 59.15 | 51.65 | 52.75 | 0.00 | - | 6 | 0 | 182.81% |
© 2024 Yahoo. Todos los derechos reservados.