Mercados españoles cerrados en 19 mins
IBEX 35
10.727,70 -37,30 (-0,35%) Euro Stoxx 50
4.922,46 -14,11 (-0,29%) Dólar/Euro
1,0671 +0,0025 (+0,23%) Petróleo Brent
87,60 +0,49 (+0,56%) Oro
2.406,60 +8,60 (+0,36%) Bitcoin EUR
60.592,30 +500,04 (+0,83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:11AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2024-04-17 1:16PM EDT | 65.00 | 116.20 | 111.55 | 111.85 | 0.00 | - | 3 | 70 | 980.47% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 110.20 | 106.45 | 106.90 | 0.00 | - | 8 | 51 | 906.25% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 101.50 | 101.70 | 0.00 | - | 4 | 66 | 821.88% |
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 106.85 | 96.45 | 96.75 | 0.00 | - | 426 | 4,583 | 765.63% |
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 85.00 | 94.11 | 91.50 | 91.95 | 0.00 | - | 10 | 223 | 742.97% |
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 93.46 | 86.40 | 86.85 | 0.00 | - | 1 | 566 | 667.97% |
| AMZN240419C00095000 | 2024-04-18 9:59AM EDT | 95.00 | 85.30 | 81.40 | 81.80 | 0.00 | - | 1 | 680 | 614.06% |
| AMZN240419C00100000 | 2024-04-19 10:50AM EDT | 100.00 | 77.00 | 76.45 | 76.85 | -2.40 | -3.02% | 27 | 1,461 | 579.30% |
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 105.00 | 74.00 | 71.30 | 71.95 | 0.00 | - | 113 | 847 | 530.47% |
| AMZN240419C00110000 | 2024-04-19 10:29AM EDT | 110.00 | 65.76 | 66.55 | 66.95 | -3.74 | -5.38% | 5 | 1,695 | 510.55% |
| AMZN240419C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 60.82 | 61.60 | 61.80 | -3.27 | -5.10% | 37 | 1,773 | 461.33% |
| AMZN240419C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 56.39 | 56.50 | 56.75 | -2.63 | -4.46% | 12 | 2,914 | 409.77% |
| AMZN240419C00125000 | 2024-04-19 9:56AM EDT | 125.00 | 53.40 | 51.30 | 51.75 | -1.20 | -2.20% | 39 | 2,822 | 356.25% |
| AMZN240419C00130000 | 2024-04-19 10:41AM EDT | 130.00 | 46.21 | 46.45 | 46.80 | -3.16 | -6.40% | 40 | 5,588 | 336.33% |
| AMZN240419C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 42.10 | 41.30 | 41.75 | -2.50 | -5.61% | 9 | 4,770 | 287.11% |
| AMZN240419C00140000 | 2024-04-19 10:29AM EDT | 140.00 | 35.57 | 36.40 | 36.80 | -3.59 | -9.17% | 180 | 13,248 | 263.67% |
| AMZN240419C00145000 | 2024-04-19 10:50AM EDT | 145.00 | 32.00 | 31.35 | 31.80 | -2.57 | -7.43% | 109 | 7,055 | 227.34% |
| AMZN240419C00150000 | 2024-04-19 10:55AM EDT | 150.00 | 26.70 | 26.40 | 26.80 | -2.85 | -9.56% | 554 | 14,017 | 197.27% |
| AMZN240419C00152500 | 2024-04-19 10:24AM EDT | 152.50 | 24.25 | 24.05 | 24.25 | -5.48 | -18.43% | 1 | 23 | 185.35% |
| AMZN240419C00155000 | 2024-04-19 10:54AM EDT | 155.00 | 21.73 | 21.50 | 21.75 | -2.57 | -10.58% | 70 | 22,876 | 166.80% |
| AMZN240419C00157500 | 2024-04-18 2:34PM EDT | 157.50 | 21.40 | 19.15 | 19.35 | 0.00 | - | 17 | 50 | 159.57% |
| AMZN240419C00160000 | 2024-04-19 10:50AM EDT | 160.00 | 17.00 | 16.55 | 16.75 | -2.25 | -11.69% | 86 | 7,887 | 135.55% |
| AMZN240419C00162500 | 2024-04-19 10:29AM EDT | 162.50 | 13.28 | 14.05 | 14.25 | -3.76 | -22.07% | 26 | 448 | 118.75% |
| AMZN240419C00165000 | 2024-04-19 10:48AM EDT | 165.00 | 11.92 | 11.60 | 11.70 | -2.71 | -18.52% | 294 | 10,583 | 101.86% |
| AMZN240419C00167500 | 2024-04-19 10:49AM EDT | 167.50 | 9.41 | 9.05 | 9.25 | -2.14 | -18.53% | 27 | 317 | 84.47% |
| AMZN240419C00170000 | 2024-04-19 10:50AM EDT | 170.00 | 7.00 | 6.65 | 6.80 | -2.33 | -24.97% | 1,082 | 13,998 | 69.92% |
| AMZN240419C00172500 | 2024-04-19 10:45AM EDT | 172.50 | 4.15 | 4.25 | 4.50 | -3.10 | -42.76% | 68 | 664 | 55.91% |
| AMZN240419C00175000 | 2024-04-19 10:56AM EDT | 175.00 | 1.92 | 1.91 | 1.99 | -2.48 | -56.62% | 2,887 | 26,363 | 36.08% |
| AMZN240419C00177500 | 2024-04-19 10:56AM EDT | 177.50 | 0.39 | 0.41 | 0.43 | -2.09 | -82.61% | 12,206 | 1,828 | 25.73% |
| AMZN240419C00180000 | 2024-04-19 10:54AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.94 | -94.00% | 13,521 | 30,428 | 26.17% |
| AMZN240419C00182500 | 2024-04-19 10:56AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 6,078 | 13,070 | 32.03% |
| AMZN240419C00185000 | 2024-04-19 10:55AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 2,269 | 34,558 | 42.58% |
| AMZN240419C00187500 | 2024-04-19 10:51AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,601 | 15,930 | 48.44% |
| AMZN240419C00190000 | 2024-04-19 10:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 678 | 37,543 | 53.13% |
| AMZN240419C00192500 | 2024-04-19 10:55AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 438 | 15,650 | 60.94% |
| AMZN240419C00195000 | 2024-04-19 10:53AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 24,987 | 68.75% |
| AMZN240419C00197500 | 2024-04-19 10:29AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 18,019 | 78.13% |
| AMZN240419C00200000 | 2024-04-19 10:29AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 21,368 | 84.38% |
| AMZN240419C00202500 | 2024-04-19 10:12AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 8 | 2,524 | 90.63% |
| AMZN240419C00205000 | 2024-04-19 10:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,410 | 98.44% |
| AMZN240419C00207500 | 2024-04-18 10:15AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,172 | 106.25% |
| AMZN240419C00210000 | 2024-04-19 10:50AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 7,031 | 50.00% |
| AMZN240419C00215000 | 2024-04-19 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,382 | 125.00% |
| AMZN240419C00220000 | 2024-04-18 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,246 | 140.63% |
| AMZN240419C00225000 | 2024-04-17 11:43AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,840 | 153.13% |
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 4,743 | 162.50% |
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 175.00% |
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 187.50% |
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 200.00% |
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 50.00% |
| AMZN240419C00255000 | 2024-04-19 10:41AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,039 | 225.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2024-04-16 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 395 | 587.50% |
| AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 575.00% |
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 581.25% |
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 475.00% |
| AMZN240419P00085000 | 2024-04-10 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 437.50% |
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 400.00% |
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 375.00% |
| AMZN240419P00100000 | 2024-04-19 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,570 | 337.50% |
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 312.50% |
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,223 | 287.50% |
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 262.50% |
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 13,606 | 237.50% |
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 15,007 | 212.50% |
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 14,606 | 187.50% |
| AMZN240419P00135000 | 2024-04-18 2:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,995 | 168.75% |
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 146.88% |
| AMZN240419P00145000 | 2024-04-18 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,698 | 125.00% |
| AMZN240419P00150000 | 2024-04-19 10:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 19,157 | 106.25% |
| AMZN240419P00152500 | 2024-04-17 1:37PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,029 | 96.88% |
| AMZN240419P00155000 | 2024-04-19 10:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,047 | 87.50% |
| AMZN240419P00157500 | 2024-04-19 9:31AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,403 | 75.00% |
| AMZN240419P00160000 | 2024-04-19 10:29AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 755 | 17,976 | 65.63% |
| AMZN240419P00162500 | 2024-04-19 9:43AM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,755 | 56.25% |
| AMZN240419P00165000 | 2024-04-19 10:51AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 421 | 15,866 | 50.78% |
| AMZN240419P00167500 | 2024-04-19 10:47AM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 203 | 4,785 | 43.75% |
| AMZN240419P00170000 | 2024-04-19 10:55AM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,497 | 13,678 | 36.52% |
| AMZN240419P00172500 | 2024-04-19 10:52AM EDT | 172.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 4,101 | 7,514 | 27.54% |
| AMZN240419P00175000 | 2024-04-19 10:56AM EDT | 175.00 | 0.29 | 0.27 | 0.30 | +0.06 | +25.00% | 10,233 | 22,388 | 20.26% |
| AMZN240419P00177500 | 2024-04-19 10:56AM EDT | 177.50 | 1.31 | 1.26 | 1.28 | +0.56 | +75.68% | 14,746 | 10,543 | 0.00% |
| AMZN240419P00180000 | 2024-04-19 10:55AM EDT | 180.00 | 3.41 | 3.35 | 3.55 | +1.61 | +89.44% | 3,850 | 16,945 | 0.00% |
| AMZN240419P00182500 | 2024-04-19 10:54AM EDT | 182.50 | 5.85 | 5.75 | 5.95 | +2.40 | +69.57% | 2,445 | 7,719 | 0.00% |
| AMZN240419P00185000 | 2024-04-19 10:52AM EDT | 185.00 | 8.34 | 8.15 | 8.35 | +2.44 | +41.36% | 548 | 14,534 | 0.00% |
| AMZN240419P00187500 | 2024-04-19 10:54AM EDT | 187.50 | 10.80 | 10.80 | 11.00 | +2.48 | +29.81% | 141 | 2,600 | 0.00% |
| AMZN240419P00190000 | 2024-04-19 10:40AM EDT | 190.00 | 13.79 | 13.15 | 13.35 | +2.99 | +27.69% | 11 | 297 | 0.00% |
| AMZN240419P00192500 | 2024-04-17 3:25PM EDT | 192.50 | 11.30 | 15.75 | 15.90 | 0.00 | - | 2,665 | 10 | 0.00% |
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 195.00 | 13.50 | 18.20 | 18.40 | 0.00 | - | 30 | 2 | 0.00% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 20.65 | 20.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 200.00 | 20.00 | 23.25 | 23.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 25.75 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 28.25 | 28.55 | 0.00 | - | 3,650 | 0 | 0.00% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 30.65 | 30.95 | 0.00 | - | 1,203 | 1 | 0.00% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 33.20 | 33.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 38.20 | 38.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 43.20 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 48.20 | 48.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 230.00 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 50.60 | 58.10 | 58.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 68.15 | 68.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 78.15 | 78.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.