Mercados españoles cerrados en 5 hrs 40 min
IBEX 35
10.884,60 -172,40 (-1,56%) Euro Stoxx 50
4.882,49 -47,50 (-0,96%) Dólar/Euro
1,0716 -0,0026 (-0,25%) Petróleo Brent
87,25 +0,65 (+0,75%) Oro
2.337,20 -1,70 (-0,07%) Bitcoin EUR
58.406,73 -257,47 (-0,44%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00100000 | 2024-07-01 11:02AM EDT | 100.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00110000 | 2024-07-01 11:44AM EDT | 110.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240726C00115000 | 2024-06-27 11:00AM EDT | 115.00 | 81.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00120000 | 2024-07-01 10:58AM EDT | 120.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240726C00130000 | 2024-07-01 12:41PM EDT | 130.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00135000 | 2024-06-27 12:02PM EDT | 135.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240726C00140000 | 2024-06-27 12:17PM EDT | 140.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00145000 | 2024-07-01 12:00PM EDT | 145.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240726C00150000 | 2024-07-01 3:52PM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240726C00155000 | 2024-07-01 11:25AM EDT | 155.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00160000 | 2024-07-01 1:13PM EDT | 160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240726C00165000 | 2024-07-01 3:40PM EDT | 165.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240726C00170000 | 2024-07-01 2:57PM EDT | 170.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMZN240726C00175000 | 2024-07-01 3:02PM EDT | 175.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240726C00180000 | 2024-07-01 3:54PM EDT | 180.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AMZN240726C00185000 | 2024-07-01 3:58PM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AMZN240726C00190000 | 2024-07-01 3:55PM EDT | 190.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| AMZN240726C00195000 | 2024-07-01 3:59PM EDT | 195.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 0.00% |
| AMZN240726C00200000 | 2024-07-01 3:59PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5,390 | 0 | 1.56% |
| AMZN240726C00205000 | 2024-07-01 3:59PM EDT | 205.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 3.13% |
| AMZN240726C00210000 | 2024-07-01 3:59PM EDT | 210.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 6.25% |
| AMZN240726C00215000 | 2024-07-01 3:57PM EDT | 215.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| AMZN240726C00220000 | 2024-07-01 3:57PM EDT | 220.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| AMZN240726C00225000 | 2024-07-01 3:42PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| AMZN240726C00230000 | 2024-07-01 3:35PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| AMZN240726C00235000 | 2024-07-01 3:59PM EDT | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN240726C00240000 | 2024-07-01 3:21PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN240726C00245000 | 2024-07-01 3:51PM EDT | 245.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AMZN240726C00250000 | 2024-07-01 10:18AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240726C00255000 | 2024-07-01 2:56PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240726C00260000 | 2024-07-01 10:00AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240726C00265000 | 2024-07-01 3:47PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00110000 | 2024-06-21 3:42PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
| AMZN240726P00115000 | 2024-06-26 3:36PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240726P00120000 | 2024-06-20 12:03PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00125000 | 2024-06-26 11:05AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN240726P00130000 | 2024-06-28 12:45PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMZN240726P00135000 | 2024-06-28 1:10PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMZN240726P00140000 | 2024-07-01 1:31PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240726P00145000 | 2024-07-01 3:44PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240726P00150000 | 2024-07-01 10:34AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN240726P00155000 | 2024-07-01 1:48PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240726P00160000 | 2024-07-01 3:54PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMZN240726P00165000 | 2024-07-01 3:42PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| AMZN240726P00170000 | 2024-07-01 3:57PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| AMZN240726P00175000 | 2024-07-01 3:57PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| AMZN240726P00180000 | 2024-07-01 3:44PM EDT | 180.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| AMZN240726P00185000 | 2024-07-01 3:59PM EDT | 185.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| AMZN240726P00190000 | 2024-07-01 3:59PM EDT | 190.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| AMZN240726P00195000 | 2024-07-01 3:59PM EDT | 195.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| AMZN240726P00200000 | 2024-07-01 3:54PM EDT | 200.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240726P00205000 | 2024-07-01 3:53PM EDT | 205.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240726P00210000 | 2024-07-01 3:38PM EDT | 210.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240726P00215000 | 2024-07-01 2:43PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240726P00220000 | 2024-06-28 11:04AM EDT | 220.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726P00230000 | 2024-06-27 12:05PM EDT | 230.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.