Mercados españoles cerrados
S&P 500
5.487,69 +56,09 (+1,03%) Nasdaq
17.928,25 +239,37 (+1,35%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
84,45 +1,83 (+2,21%) Bitcoin EUR
62.203,46 +143,39 (+0,23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705C00100000 | 2024-06-14 12:08PM EDT | 100.00 | 83.55 | 84.55 | 85.00 | 0.00 | - | 9 | 8 | 114.45% |
| AMZN240705C00105000 | 2024-06-14 12:54PM EDT | 105.00 | 78.17 | 79.55 | 79.95 | 0.00 | - | 100 | 101 | 98.44% |
| AMZN240705C00110000 | 2024-06-10 9:52AM EDT | 110.00 | 75.48 | 74.60 | 75.00 | 0.00 | - | 30 | 33 | 98.05% |
| AMZN240705C00120000 | 2024-06-11 2:19PM EDT | 120.00 | 66.41 | 64.60 | 65.05 | 0.00 | - | 1 | 11 | 87.50% |
| AMZN240705C00125000 | 2024-06-11 12:25PM EDT | 125.00 | 60.41 | 59.65 | 60.00 | 0.00 | - | - | 100 | 75.98% |
| AMZN240705C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 53.50 | 54.60 | 55.05 | 0.00 | - | - | 2 | 72.95% |
| AMZN240705C00135000 | 2024-06-14 2:42PM EDT | 135.00 | 48.40 | 49.75 | 50.10 | 0.00 | - | 1 | 8 | 54.30% |
| AMZN240705C00140000 | 2024-06-14 1:01PM EDT | 140.00 | 43.38 | 44.70 | 45.05 | 0.00 | - | 500 | 511 | 59.38% |
| AMZN240705C00145000 | 2024-06-10 10:02AM EDT | 145.00 | 41.07 | 39.60 | 40.15 | 0.00 | - | 20 | 0 | 57.18% |
| AMZN240705C00150000 | 2024-06-17 11:48AM EDT | 150.00 | 32.00 | 34.65 | 35.15 | -1.73 | -5.13% | 58 | 19 | 50.39% |
| AMZN240705C00155000 | 2024-06-17 9:43AM EDT | 155.00 | 27.67 | 29.80 | 30.15 | -3.03 | -9.87% | 10 | 17 | 43.65% |
| AMZN240705C00160000 | 2024-06-17 2:53PM EDT | 160.00 | 24.88 | 24.95 | 25.25 | +0.96 | +4.01% | 20 | 34 | 39.55% |
| AMZN240705C00165000 | 2024-06-17 2:53PM EDT | 165.00 | 20.00 | 20.10 | 20.35 | +1.09 | +5.76% | 18 | 62 | 34.57% |
| AMZN240705C00170000 | 2024-06-17 1:42PM EDT | 170.00 | 14.80 | 15.25 | 15.55 | +0.15 | +1.02% | 18 | 1,104 | 30.20% |
| AMZN240705C00175000 | 2024-06-17 2:53PM EDT | 175.00 | 10.69 | 10.65 | 10.90 | +0.80 | +8.09% | 133 | 574 | 25.90% |
| AMZN240705C00180000 | 2024-06-17 3:08PM EDT | 180.00 | 6.90 | 6.75 | 6.90 | +0.82 | +13.49% | 1,332 | 757 | 24.01% |
| AMZN240705C00185000 | 2024-06-17 3:10PM EDT | 185.00 | 3.82 | 3.75 | 3.85 | +0.27 | +7.48% | 3,937 | 3,855 | 23.19% |
| AMZN240705C00190000 | 2024-06-17 3:09PM EDT | 190.00 | 1.90 | 1.86 | 1.91 | +0.10 | +5.56% | 7,062 | 16,746 | 23.16% |
| AMZN240705C00195000 | 2024-06-17 3:07PM EDT | 195.00 | 0.87 | 0.86 | 0.90 | +0.08 | +10.13% | 1,214 | 3,534 | 23.88% |
| AMZN240705C00200000 | 2024-06-17 3:06PM EDT | 200.00 | 0.40 | 0.38 | 0.40 | +0.04 | +11.76% | 592 | 2,511 | 24.66% |
| AMZN240705C00205000 | 2024-06-17 3:02PM EDT | 205.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 125 | 853 | 26.22% |
| AMZN240705C00210000 | 2024-06-17 3:05PM EDT | 210.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 232 | 604 | 27.64% |
| AMZN240705C00215000 | 2024-06-17 1:41PM EDT | 215.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 73 | 119 | 29.59% |
| AMZN240705C00220000 | 2024-06-17 2:01PM EDT | 220.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 58 | 31.84% |
| AMZN240705C00225000 | 2024-06-17 9:41AM EDT | 225.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 1,115 | 34.18% |
| AMZN240705C00230000 | 2024-06-13 2:21PM EDT | 230.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 13 | 37.50% |
| AMZN240705C00240000 | 2024-06-06 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 45.31% |
| AMZN240705C00255000 | 2024-06-13 9:33AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 52.73% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 92.19% |
| AMZN240705P00115000 | 2024-06-06 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 72.66% |
| AMZN240705P00120000 | 2024-06-11 10:10AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 348 | 66.41% |
| AMZN240705P00125000 | 2024-06-14 11:11AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,938 | 60.94% |
| AMZN240705P00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 609 | 57.03% |
| AMZN240705P00135000 | 2024-06-13 1:53PM EDT | 135.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 4 | 54.30% |
| AMZN240705P00140000 | 2024-06-13 12:38PM EDT | 140.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 63 | 49.41% |
| AMZN240705P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 77 | 46.09% |
| AMZN240705P00150000 | 2024-06-17 1:30PM EDT | 150.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 29 | 195 | 41.80% |
| AMZN240705P00155000 | 2024-06-17 3:09PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.05 | -38.46% | 14 | 270 | 37.31% |
| AMZN240705P00160000 | 2024-06-17 2:03PM EDT | 160.00 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 41 | 450 | 33.59% |
| AMZN240705P00165000 | 2024-06-17 3:05PM EDT | 165.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 82 | 1,187 | 29.25% |
| AMZN240705P00170000 | 2024-06-17 2:44PM EDT | 170.00 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 104 | 1,035 | 25.95% |
| AMZN240705P00175000 | 2024-06-17 2:55PM EDT | 175.00 | 0.83 | 0.79 | 0.82 | -0.23 | -21.70% | 444 | 1,827 | 24.06% |
| AMZN240705P00180000 | 2024-06-17 3:07PM EDT | 180.00 | 1.86 | 1.84 | 1.89 | -0.40 | -17.70% | 400 | 1,007 | 23.19% |
| AMZN240705P00185000 | 2024-06-17 3:06PM EDT | 185.00 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 397 | 1,401 | 22.84% |
| AMZN240705P00190000 | 2024-06-17 2:32PM EDT | 190.00 | 7.25 | 6.90 | 7.05 | -0.84 | -10.38% | 469 | 579 | 23.37% |
| AMZN240705P00195000 | 2024-06-14 9:32AM EDT | 195.00 | 12.65 | 10.95 | 11.20 | 0.00 | - | 1 | 11 | 25.61% |
| AMZN240705P00200000 | 2024-06-11 9:45AM EDT | 200.00 | 13.75 | 15.50 | 15.80 | 0.00 | - | 7 | 39 | 28.52% |
| AMZN240705P00205000 | 2024-06-13 12:55PM EDT | 205.00 | 21.25 | 20.50 | 20.75 | 0.00 | - | 6 | 0 | 33.96% |
| AMZN240705P00210000 | 2024-06-17 3:08PM EDT | 210.00 | 25.70 | 25.45 | 25.85 | -1.15 | -4.27% | 149 | 1,185 | 41.09% |
| AMZN240705P00215000 | 2024-06-14 2:35PM EDT | 215.00 | 31.85 | 30.45 | 30.75 | 0.00 | - | 600 | 0 | 44.97% |
© 2024 Yahoo. Todos los derechos reservados.