Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.127,28 -582,15 (-0,97%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 80.00 | 103.80 | 100.90 | 104.85 | 0.00 | - | 1 | 17 | 76.83% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 85.00 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 90.00 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 42.90% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 95.00 | 96.84 | 86.75 | 90.70 | 0.00 | - | 1 | 2,958 | 67.24% |
| AMZN241220C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 83.59 | 82.85 | 85.30 | +5.64 | +7.24% | 16 | 420 | 64.45% |
| AMZN241220C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 79.61 | 77.45 | 81.40 | +8.61 | +12.13% | 5 | 1,305 | 61.66% |
| AMZN241220C00110000 | 2024-04-05 12:43PM EDT | 110.00 | 80.87 | 72.95 | 75.60 | 0.00 | - | 2 | 111 | 56.91% |
| AMZN241220C00115000 | 2024-04-26 2:05PM EDT | 115.00 | 70.51 | 68.50 | 71.05 | +0.41 | +0.58% | 5 | 207 | 54.83% |
| AMZN241220C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 65.55 | 64.15 | 66.60 | +2.26 | +3.57% | 1 | 331 | 52.99% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 125.00 | 56.65 | 59.90 | 62.20 | 0.00 | - | 5 | 388 | 51.25% |
| AMZN241220C00130000 | 2024-04-26 9:40AM EDT | 130.00 | 55.00 | 55.60 | 57.85 | +6.75 | +13.99% | 3 | 344 | 52.55% |
| AMZN241220C00135000 | 2024-04-26 3:50PM EDT | 135.00 | 52.90 | 52.35 | 53.65 | +4.88 | +10.16% | 2 | 289 | 50.66% |
| AMZN241220C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 43.14 | 48.40 | 49.35 | 0.00 | - | 12 | 942 | 48.40% |
| AMZN241220C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 44.88 | 44.40 | 45.00 | +5.94 | +15.25% | 18 | 177 | 45.92% |
| AMZN241220C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 41.08 | 40.60 | 41.25 | +5.90 | +16.77% | 16 | 1,071 | 44.67% |
| AMZN241220C00155000 | 2024-04-26 1:44PM EDT | 155.00 | 37.54 | 36.90 | 37.60 | +5.40 | +16.80% | 6 | 1,701 | 43.41% |
| AMZN241220C00160000 | 2024-04-26 10:00AM EDT | 160.00 | 32.00 | 33.45 | 34.10 | +3.53 | +12.40% | 3 | 3,489 | 42.23% |
| AMZN241220C00165000 | 2024-04-26 2:22PM EDT | 165.00 | 30.30 | 30.05 | 30.70 | +4.50 | +17.44% | 3 | 2,426 | 40.99% |
| AMZN241220C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 27.70 | 27.00 | 27.55 | +4.53 | +19.55% | 23 | 1,917 | 39.97% |
| AMZN241220C00175000 | 2024-04-26 12:49PM EDT | 175.00 | 24.80 | 24.10 | 24.55 | +4.10 | +19.81% | 78 | 2,917 | 38.95% |
| AMZN241220C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 21.70 | 21.55 | 21.85 | +4.30 | +24.71% | 280 | 5,278 | 38.19% |
| AMZN241220C00185000 | 2024-04-26 3:38PM EDT | 185.00 | 19.25 | 18.85 | 19.30 | +3.40 | +21.45% | 53 | 1,236 | 37.40% |
| AMZN241220C00190000 | 2024-04-26 3:34PM EDT | 190.00 | 16.85 | 16.75 | 17.00 | +3.29 | +24.26% | 119 | 1,602 | 36.75% |
| AMZN241220C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 14.90 | 14.60 | 14.90 | +2.87 | +23.86% | 187 | 795 | 36.15% |
| AMZN241220C00200000 | 2024-04-26 3:53PM EDT | 200.00 | 12.95 | 12.75 | 13.00 | +2.56 | +24.64% | 337 | 2,178 | 35.61% |
| AMZN241220C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 11.21 | 11.00 | 11.25 | +2.61 | +30.35% | 140 | 1,708 | 35.04% |
| AMZN241220C00210000 | 2024-04-26 2:53PM EDT | 210.00 | 9.41 | 9.50 | 9.70 | +1.83 | +24.14% | 22 | 739 | 34.55% |
| AMZN241220C00215000 | 2024-04-26 1:01PM EDT | 215.00 | 8.55 | 8.15 | 8.35 | +2.05 | +31.54% | 11 | 794 | 34.15% |
| AMZN241220C00220000 | 2024-04-26 3:51PM EDT | 220.00 | 7.12 | 6.90 | 7.15 | +1.67 | +30.64% | 219 | 1,524 | 33.77% |
| AMZN241220C00225000 | 2024-04-26 3:20PM EDT | 225.00 | 6.00 | 5.90 | 6.10 | +1.25 | +26.32% | 1 | 469 | 33.42% |
| AMZN241220C00230000 | 2024-04-26 3:50PM EDT | 230.00 | 5.11 | 5.00 | 5.20 | +1.56 | +43.94% | 197 | 502 | 33.14% |
| AMZN241220C00235000 | 2024-04-26 12:42PM EDT | 235.00 | 4.37 | 4.20 | 4.40 | +1.30 | +42.35% | 1 | 888 | 32.84% |
| AMZN241220C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 3.68 | 3.60 | 3.75 | +1.08 | +41.54% | 18 | 552 | 32.67% |
| AMZN241220C00245000 | 2024-04-25 9:36AM EDT | 245.00 | 2.96 | 3.05 | 3.15 | +0.98 | +49.49% | 2 | 439 | 32.40% |
| AMZN241220C00250000 | 2024-04-26 3:55PM EDT | 250.00 | 2.63 | 2.59 | 2.68 | +0.79 | +42.93% | 84 | 1,035 | 32.30% |
| AMZN241220C00255000 | 2024-04-24 3:04PM EDT | 255.00 | 1.84 | 2.13 | 2.26 | 0.00 | - | 32 | 596 | 32.15% |
| AMZN241220C00260000 | 2024-04-26 11:18AM EDT | 260.00 | 1.74 | 1.85 | 1.92 | +0.09 | +5.45% | 5 | 185 | 32.08% |
| AMZN241220C00270000 | 2024-04-26 3:51PM EDT | 270.00 | 1.38 | 1.33 | 1.39 | +0.39 | +39.39% | 3 | 390 | 32.01% |
| AMZN241220C00280000 | 2024-04-26 3:29PM EDT | 280.00 | 1.00 | 0.98 | 1.03 | +0.29 | +40.85% | 25 | 104 | 32.13% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-04-25 12:32PM EDT | 80.00 | 0.35 | 0.29 | 0.36 | 0.00 | - | 15 | 958 | 49.17% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 85.00 | 0.51 | 0.37 | 0.44 | 0.00 | - | 31 | 96 | 47.29% |
| AMZN241220P00090000 | 2024-04-26 10:31AM EDT | 90.00 | 0.51 | 0.48 | 0.55 | -0.12 | -19.05% | 6 | 581 | 45.70% |
| AMZN241220P00095000 | 2024-04-26 3:28PM EDT | 95.00 | 0.64 | 0.63 | 0.66 | -0.09 | -12.33% | 303 | 684 | 43.92% |
| AMZN241220P00100000 | 2024-04-25 1:55PM EDT | 100.00 | 0.94 | 0.76 | 0.83 | 0.00 | - | 4 | 1,144 | 42.63% |
| AMZN241220P00105000 | 2024-04-25 1:48PM EDT | 105.00 | 1.17 | 0.96 | 1.03 | 0.00 | - | 1 | 339 | 41.31% |
| AMZN241220P00110000 | 2024-04-26 1:08PM EDT | 110.00 | 1.22 | 1.19 | 1.26 | -0.27 | -18.12% | 2 | 617 | 39.97% |
| AMZN241220P00115000 | 2024-04-26 12:20PM EDT | 115.00 | 1.53 | 1.47 | 1.55 | -0.62 | -28.84% | 19 | 925 | 38.77% |
| AMZN241220P00120000 | 2024-04-26 10:44AM EDT | 120.00 | 1.90 | 1.82 | 1.89 | -0.33 | -14.80% | 1 | 1,496 | 37.59% |
| AMZN241220P00125000 | 2024-04-26 1:52PM EDT | 125.00 | 2.24 | 2.26 | 2.32 | -0.52 | -18.84% | 2 | 10,545 | 36.54% |
| AMZN241220P00130000 | 2024-04-26 1:35PM EDT | 130.00 | 2.76 | 2.76 | 2.84 | -0.79 | -22.25% | 4 | 650 | 35.57% |
| AMZN241220P00135000 | 2024-04-26 3:34PM EDT | 135.00 | 3.45 | 3.35 | 3.50 | -0.70 | -16.87% | 3 | 2,032 | 34.77% |
| AMZN241220P00140000 | 2024-04-26 2:54PM EDT | 140.00 | 4.25 | 4.10 | 4.20 | -0.75 | -15.00% | 11 | 4,056 | 33.75% |
| AMZN241220P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 5.05 | 4.95 | 5.10 | -0.35 | -6.48% | 17 | 1,092 | 32.98% |
| AMZN241220P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 6.10 | 6.00 | 6.15 | -1.20 | -16.44% | 23 | 6,054 | 32.23% |
| AMZN241220P00155000 | 2024-04-26 3:42PM EDT | 155.00 | 7.25 | 7.20 | 7.35 | -1.40 | -16.18% | 506 | 1,933 | 31.47% |
| AMZN241220P00160000 | 2024-04-26 2:00PM EDT | 160.00 | 8.60 | 8.55 | 8.75 | -2.65 | -23.56% | 21 | 6,464 | 30.77% |
| AMZN241220P00165000 | 2024-04-26 3:45PM EDT | 165.00 | 10.33 | 10.15 | 10.35 | -2.32 | -18.34% | 61 | 2,191 | 30.09% |
| AMZN241220P00170000 | 2024-04-26 1:54PM EDT | 170.00 | 11.95 | 11.90 | 12.15 | -2.38 | -16.61% | 8 | 1,559 | 29.41% |
| AMZN241220P00175000 | 2024-04-26 2:28PM EDT | 175.00 | 14.25 | 13.90 | 14.15 | -2.35 | -14.16% | 10 | 2,479 | 28.71% |
| AMZN241220P00180000 | 2024-04-26 3:53PM EDT | 180.00 | 16.25 | 16.15 | 16.45 | -2.94 | -15.32% | 550 | 1,788 | 28.14% |
| AMZN241220P00185000 | 2024-04-26 3:53PM EDT | 185.00 | 18.70 | 18.65 | 18.95 | -1.34 | -6.69% | 270 | 1,331 | 27.52% |
| AMZN241220P00190000 | 2024-04-26 1:17PM EDT | 190.00 | 21.05 | 21.35 | 21.65 | -3.90 | -15.63% | 15 | 408 | 26.82% |
| AMZN241220P00195000 | 2024-04-26 2:36PM EDT | 195.00 | 24.55 | 24.30 | 24.60 | -1.15 | -4.47% | 16 | 152 | 26.15% |
| AMZN241220P00200000 | 2024-04-26 11:23AM EDT | 200.00 | 28.20 | 27.20 | 28.00 | -3.90 | -12.15% | 52 | 215 | 25.86% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 205.00 | 31.75 | 30.40 | 31.55 | +0.63 | +2.02% | 1 | 273 | 25.45% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 210.00 | 29.92 | 34.20 | 35.35 | 0.00 | - | 5 | 13 | 25.14% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 215.00 | 38.85 | 37.75 | 39.30 | -1.55 | -3.84% | 1 | 28 | 24.74% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 220.00 | 44.15 | 41.85 | 43.10 | 0.00 | - | 2 | 17 | 23.46% |
| AMZN241220P00225000 | 2024-04-25 1:35PM EDT | 225.00 | 53.16 | 46.35 | 47.85 | 0.00 | - | 1 | 4 | 24.39% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 230.00 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 18.89% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 240.00 | 63.49 | 60.25 | 61.65 | 0.00 | - | 1 | 2 | 24.44% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 245.00 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 22.84% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 250.00 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 22.61% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.