Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
10.886,80 -170,20 (-1,54%) Euro Stoxx 50
4.883,45 -46,54 (-0,94%) Dólar/Euro
1,0716 -0,0026 (-0,25%) Petróleo Brent
87,24 +0,64 (+0,74%) Oro
2.338,10 -0,80 (-0,03%) Bitcoin EUR
58.407,11 -242,00 (-0,41%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00100000 | 2024-06-28 3:39PM EDT | 100.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00110000 | 2024-07-01 11:44AM EDT | 110.00 | 86.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240802C00115000 | 2024-06-28 1:42PM EDT | 115.00 | 80.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240802C00120000 | 2024-07-01 10:11AM EDT | 120.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240802C00125000 | 2024-06-25 9:30AM EDT | 125.00 | 62.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802C00130000 | 2024-06-26 1:03PM EDT | 130.00 | 63.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802C00135000 | 2024-06-28 1:50PM EDT | 135.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240802C00140000 | 2024-07-01 3:45PM EDT | 140.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240802C00145000 | 2024-07-01 12:15PM EDT | 145.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00150000 | 2024-07-01 12:16PM EDT | 150.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240802C00155000 | 2024-06-28 2:46PM EDT | 155.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00160000 | 2024-07-01 3:52PM EDT | 160.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| AMZN240802C00165000 | 2024-07-01 1:45PM EDT | 165.00 | 33.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240802C00170000 | 2024-07-01 3:42PM EDT | 170.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240802C00175000 | 2024-07-01 3:44PM EDT | 175.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240802C00180000 | 2024-07-01 3:55PM EDT | 180.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| AMZN240802C00185000 | 2024-07-01 3:14PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMZN240802C00190000 | 2024-07-01 3:59PM EDT | 190.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| AMZN240802C00195000 | 2024-07-01 3:58PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 0.00% |
| AMZN240802C00200000 | 2024-07-01 3:57PM EDT | 200.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 1.56% |
| AMZN240802C00205000 | 2024-07-01 3:51PM EDT | 205.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1,823 | 0 | 3.13% |
| AMZN240802C00210000 | 2024-07-01 3:58PM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| AMZN240802C00215000 | 2024-07-01 3:59PM EDT | 215.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| AMZN240802C00220000 | 2024-07-01 3:57PM EDT | 220.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 6.25% |
| AMZN240802C00225000 | 2024-07-01 3:55PM EDT | 225.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AMZN240802C00230000 | 2024-07-01 3:50PM EDT | 230.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMZN240802C00235000 | 2024-07-01 3:59PM EDT | 235.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AMZN240802C00240000 | 2024-07-01 3:17PM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN240802C00245000 | 2024-07-01 3:58PM EDT | 245.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN240802C00250000 | 2024-07-01 3:09PM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMZN240802C00255000 | 2024-07-01 3:53PM EDT | 255.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN240802C00260000 | 2024-07-01 1:32PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN240802C00265000 | 2024-07-01 3:58PM EDT | 265.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00100000 | 2024-07-01 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240802P00120000 | 2024-06-27 3:49PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240802P00125000 | 2024-06-28 3:18PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240802P00130000 | 2024-07-01 3:25PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240802P00135000 | 2024-06-27 12:19PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240802P00140000 | 2024-06-28 12:32PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240802P00145000 | 2024-06-28 2:58PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240802P00150000 | 2024-07-01 3:53PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN240802P00155000 | 2024-07-01 3:50PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN240802P00160000 | 2024-07-01 3:59PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMZN240802P00165000 | 2024-07-01 3:51PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMZN240802P00170000 | 2024-07-01 3:59PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AMZN240802P00175000 | 2024-07-01 3:49PM EDT | 175.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| AMZN240802P00180000 | 2024-07-01 3:51PM EDT | 180.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| AMZN240802P00185000 | 2024-07-01 3:50PM EDT | 185.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| AMZN240802P00190000 | 2024-07-01 3:55PM EDT | 190.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 3.13% |
| AMZN240802P00195000 | 2024-07-01 3:59PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| AMZN240802P00200000 | 2024-07-01 3:54PM EDT | 200.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240802P00205000 | 2024-07-01 2:53PM EDT | 205.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| AMZN240802P00210000 | 2024-06-26 12:12PM EDT | 210.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802P00215000 | 2024-06-28 10:18AM EDT | 215.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240802P00220000 | 2024-07-01 10:47AM EDT | 220.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240802P00225000 | 2024-07-01 9:30AM EDT | 225.00 | 32.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240802P00230000 | 2024-06-27 12:47PM EDT | 230.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802P00235000 | 2024-06-28 3:36PM EDT | 235.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.