Mercados españoles cerrados en 5 hrs 20 min
IBEX 35
10.889,50 -167,50 (-1,51%) Euro Stoxx 50
4.886,70 -43,29 (-0,88%) Dólar/Euro
1,0716 -0,0026 (-0,25%) Petróleo Brent
87,19 +0,59 (+0,68%) Oro
2.333,80 -5,10 (-0,22%) Bitcoin EUR
58.336,98 -345,97 (-0,59%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240712C00100000 | 2024-06-28 11:40AM EDT | 100.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240712C00105000 | 2024-06-25 10:56AM EDT | 105.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00110000 | 2024-06-28 1:43PM EDT | 110.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00125000 | 2024-06-21 3:27PM EDT | 125.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240712C00130000 | 2024-06-28 3:36PM EDT | 130.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00135000 | 2024-06-28 3:35PM EDT | 135.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240712C00140000 | 2024-07-01 3:47PM EDT | 140.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00145000 | 2024-07-01 12:15PM EDT | 145.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240712C00150000 | 2024-07-01 12:16PM EDT | 150.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240712C00155000 | 2024-06-27 10:11AM EDT | 155.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240712C00160000 | 2024-07-01 3:18PM EDT | 160.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240712C00162500 | 2024-06-27 12:05PM EDT | 162.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00165000 | 2024-06-28 1:43PM EDT | 165.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240712C00170000 | 2024-07-01 11:52AM EDT | 170.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN240712C00172500 | 2024-06-26 10:34AM EDT | 172.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00175000 | 2024-07-01 3:01PM EDT | 175.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240712C00177500 | 2024-07-01 3:58PM EDT | 177.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240712C00180000 | 2024-07-01 3:50PM EDT | 180.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMZN240712C00182500 | 2024-07-01 2:07PM EDT | 182.50 | 15.71 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240712C00185000 | 2024-07-01 3:44PM EDT | 185.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| AMZN240712C00187500 | 2024-07-01 3:52PM EDT | 187.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| AMZN240712C00190000 | 2024-07-01 3:58PM EDT | 190.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 0.00% |
| AMZN240712C00192500 | 2024-07-01 3:57PM EDT | 192.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 0.00% |
| AMZN240712C00195000 | 2024-07-01 3:59PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12,517 | 0 | 0.00% |
| AMZN240712C00197500 | 2024-07-01 3:59PM EDT | 197.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5,959 | 0 | 0.39% |
| AMZN240712C00200000 | 2024-07-01 3:59PM EDT | 200.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 28,241 | 0 | 1.56% |
| AMZN240712C00202500 | 2024-07-01 3:59PM EDT | 202.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3,379 | 0 | 3.13% |
| AMZN240712C00205000 | 2024-07-01 3:59PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15,668 | 0 | 6.25% |
| AMZN240712C00207500 | 2024-07-01 3:59PM EDT | 207.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| AMZN240712C00210000 | 2024-07-01 3:59PM EDT | 210.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 6.25% |
| AMZN240712C00212500 | 2024-07-01 3:46PM EDT | 212.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
| AMZN240712C00215000 | 2024-07-01 3:54PM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 12.50% |
| AMZN240712C00217500 | 2024-07-01 3:54PM EDT | 217.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| AMZN240712C00220000 | 2024-07-01 3:58PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| AMZN240712C00225000 | 2024-07-01 3:59PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| AMZN240712C00230000 | 2024-07-01 3:38PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AMZN240712C00235000 | 2024-07-01 2:16PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMZN240712C00240000 | 2024-07-01 1:31PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240712C00245000 | 2024-07-01 3:09PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMZN240712C00250000 | 2024-07-01 10:14AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240712C00255000 | 2024-07-01 1:56PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240712C00265000 | 2024-07-01 10:23AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240712P00120000 | 2024-06-26 9:56AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| AMZN240712P00125000 | 2024-06-28 3:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN240712P00130000 | 2024-06-26 3:24PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 50.00% |
| AMZN240712P00135000 | 2024-06-21 3:50PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240712P00140000 | 2024-06-28 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| AMZN240712P00145000 | 2024-07-01 11:29AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240712P00150000 | 2024-07-01 3:58PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240712P00155000 | 2024-07-01 9:46AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240712P00160000 | 2024-07-01 3:21PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| AMZN240712P00162500 | 2024-06-28 1:44PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN240712P00165000 | 2024-07-01 3:42PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMZN240712P00167500 | 2024-07-01 3:16PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMZN240712P00170000 | 2024-07-01 3:58PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| AMZN240712P00172500 | 2024-07-01 3:14PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240712P00175000 | 2024-07-01 3:59PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| AMZN240712P00177500 | 2024-07-01 3:20PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AMZN240712P00180000 | 2024-07-01 3:52PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 12.50% |
| AMZN240712P00182500 | 2024-07-01 3:31PM EDT | 182.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| AMZN240712P00185000 | 2024-07-01 3:59PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 6.25% |
| AMZN240712P00187500 | 2024-07-01 3:59PM EDT | 187.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 6.25% |
| AMZN240712P00190000 | 2024-07-01 3:59PM EDT | 190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,392 | 0 | 6.25% |
| AMZN240712P00192500 | 2024-07-01 3:59PM EDT | 192.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 3.13% |
| AMZN240712P00195000 | 2024-07-01 3:59PM EDT | 195.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6,733 | 0 | 1.56% |
| AMZN240712P00197500 | 2024-07-01 3:59PM EDT | 197.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| AMZN240712P00200000 | 2024-07-01 3:58PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AMZN240712P00202500 | 2024-07-01 2:58PM EDT | 202.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN240712P00205000 | 2024-07-01 3:57PM EDT | 205.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240712P00207500 | 2024-07-01 3:14PM EDT | 207.50 | 10.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240712P00210000 | 2024-07-01 3:19PM EDT | 210.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240712P00212500 | 2024-07-01 2:44PM EDT | 212.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240712P00215000 | 2024-07-01 3:50PM EDT | 215.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240712P00217500 | 2024-06-28 2:22PM EDT | 217.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240712P00220000 | 2024-06-28 11:04AM EDT | 220.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712P00225000 | 2024-06-27 9:48AM EDT | 225.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240712P00230000 | 2024-06-20 3:35PM EDT | 230.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00235000 | 2024-06-17 3:55PM EDT | 235.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00245000 | 2024-06-20 12:33PM EDT | 245.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00250000 | 2024-06-28 12:18PM EDT | 250.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.