Mercados españoles cerrados en 56 mins
IBEX 35
10.727,20 -37,80 (-0,35%) Euro Stoxx 50
4.925,57 -11,00 (-0,22%) Dólar/Euro
1,0673 +0,0027 (+0,26%) Petróleo Brent
87,34 +0,23 (+0,26%) Oro
2.404,10 +6,10 (+0,25%) Bitcoin EUR
60.238,69 +592,48 (+0,99%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:34AM 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 | 111.95 | 0.00 | - | 3 | 70 | 1,017.58% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 110.20 | 106.90 | 107.20 | 0.00 | - | 8 | 51 | 1,014.84% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 101.80 | 102.15 | 0.00 | - | 4 | 66 | 931.64% |
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 106.85 | 96.50 | 97.05 | 0.00 | - | 426 | 4,583 | 828.13% |
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 85.00 | 94.11 | 91.60 | 92.10 | 0.00 | - | 10 | 223 | 785.55% |
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 93.46 | 86.75 | 86.95 | 0.00 | - | 1 | 566 | 730.86% |
| AMZN240419C00095000 | 2024-04-18 9:59AM EDT | 95.00 | 85.30 | 81.80 | 82.10 | 0.00 | - | 1 | 680 | 695.31% |
| AMZN240419C00100000 | 2024-04-19 9:46AM EDT | 100.00 | 78.50 | 76.55 | 77.00 | -0.90 | -1.13% | 24 | 1,461 | 617.19% |
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 105.00 | 74.00 | 71.50 | 72.10 | 0.00 | - | 113 | 847 | 575.00% |
| AMZN240419C00110000 | 2024-04-18 3:16PM EDT | 110.00 | 69.50 | 66.45 | 67.10 | 0.00 | - | 328 | 1,695 | 526.56% |
| AMZN240419C00115000 | 2024-04-19 9:39AM EDT | 115.00 | 62.35 | 61.50 | 62.00 | -1.74 | -2.71% | 11 | 1,773 | 480.47% |
| AMZN240419C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 57.00 | 56.55 | 56.95 | -2.02 | -3.42% | 8 | 2,914 | 439.65% |
| AMZN240419C00125000 | 2024-04-19 9:56AM EDT | 125.00 | 53.40 | 51.55 | 52.20 | -1.20 | -2.20% | 39 | 2,822 | 414.84% |
| AMZN240419C00130000 | 2024-04-19 10:04AM EDT | 130.00 | 47.72 | 46.90 | 47.25 | -1.65 | -3.34% | 31 | 5,588 | 395.31% |
| AMZN240419C00135000 | 2024-04-19 10:08AM EDT | 135.00 | 42.55 | 41.90 | 42.40 | -2.05 | -4.60% | 3 | 4,770 | 361.82% |
| AMZN240419C00140000 | 2024-04-19 10:12AM EDT | 140.00 | 37.35 | 36.60 | 37.00 | -1.81 | -4.62% | 154 | 13,248 | 292.77% |
| AMZN240419C00145000 | 2024-04-19 10:07AM EDT | 145.00 | 32.63 | 31.60 | 32.05 | -1.94 | -5.61% | 36 | 7,055 | 258.79% |
| AMZN240419C00150000 | 2024-04-19 10:17AM EDT | 150.00 | 27.08 | 26.60 | 26.95 | -2.47 | -8.36% | 98 | 14,017 | 219.14% |
| AMZN240419C00152500 | 2024-04-17 11:30AM EDT | 152.50 | 29.73 | 24.10 | 24.45 | 0.00 | - | 23 | 23 | 201.47% |
| AMZN240419C00155000 | 2024-04-19 10:12AM EDT | 155.00 | 22.24 | 21.95 | 22.15 | -2.06 | -8.48% | 23 | 22,876 | 201.66% |
| AMZN240419C00157500 | 2024-04-18 2:34PM EDT | 157.50 | 21.40 | 19.10 | 19.55 | 0.00 | - | 17 | 50 | 169.53% |
| AMZN240419C00160000 | 2024-04-19 10:18AM EDT | 160.00 | 16.78 | 16.60 | 16.80 | -2.47 | -12.83% | 63 | 7,887 | 143.95% |
| AMZN240419C00162500 | 2024-04-19 9:44AM EDT | 162.50 | 15.85 | 14.40 | 14.60 | -1.19 | -6.98% | 13 | 448 | 142.68% |
| AMZN240419C00165000 | 2024-04-19 10:18AM EDT | 165.00 | 11.78 | 11.95 | 12.20 | -2.85 | -19.06% | 91 | 10,583 | 127.05% |
| AMZN240419C00167500 | 2024-04-19 9:44AM EDT | 167.50 | 10.87 | 9.10 | 9.45 | -0.68 | -5.89% | 12 | 317 | 94.14% |
| AMZN240419C00170000 | 2024-04-19 10:18AM EDT | 170.00 | 6.82 | 6.65 | 6.85 | -2.51 | -26.90% | 1,033 | 13,998 | 73.93% |
| AMZN240419C00172500 | 2024-04-19 10:12AM EDT | 172.50 | 4.80 | 4.20 | 4.45 | -2.45 | -33.79% | 21 | 664 | 56.30% |
| AMZN240419C00175000 | 2024-04-19 10:18AM EDT | 175.00 | 2.03 | 2.05 | 2.12 | -2.37 | -53.86% | 1,065 | 26,363 | 41.26% |
| AMZN240419C00177500 | 2024-04-19 10:19AM EDT | 177.50 | 0.62 | 0.57 | 0.59 | -1.86 | -75.00% | 7,469 | 1,828 | 31.45% |
| AMZN240419C00180000 | 2024-04-19 10:19AM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.90 | -90.00% | 10,778 | 30,428 | 29.10% |
| AMZN240419C00182500 | 2024-04-19 10:19AM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 5,325 | 13,070 | 34.77% |
| AMZN240419C00185000 | 2024-04-19 10:18AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,843 | 34,558 | 42.97% |
| AMZN240419C00187500 | 2024-04-19 10:17AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,200 | 15,930 | 48.44% |
| AMZN240419C00190000 | 2024-04-19 10:12AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 559 | 37,543 | 53.13% |
| AMZN240419C00192500 | 2024-04-19 10:12AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 362 | 15,650 | 62.50% |
| AMZN240419C00195000 | 2024-04-19 10:19AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 24,987 | 68.75% |
| AMZN240419C00197500 | 2024-04-19 10:04AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 18,019 | 78.13% |
| AMZN240419C00200000 | 2024-04-19 9:47AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21,368 | 84.38% |
| AMZN240419C00202500 | 2024-04-19 10:12AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 8 | 2,524 | 93.75% |
| AMZN240419C00205000 | 2024-04-19 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 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 9:52AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 7,031 | 50.00% |
| AMZN240419C00215000 | 2024-04-19 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 165.63% |
| 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 | 2024-04-18 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | - | 2 | 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 | 2024-04-18 12:34PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 2024-04-18 3:31PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,047 | 84.38% |
| 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 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 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 10:17AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 305 | 15,866 | 53.13% |
| AMZN240419P00167500 | 2024-04-19 10:11AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 197 | 4,785 | 43.75% |
| AMZN240419P00170000 | 2024-04-19 10:16AM EDT | 170.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 493 | 13,678 | 36.13% |
| AMZN240419P00172500 | 2024-04-19 10:19AM EDT | 172.50 | 0.08 | 0.07 | 0.08 | +0.01 | +12.50% | 3,056 | 7,514 | 27.05% |
| AMZN240419P00175000 | 2024-04-19 10:19AM EDT | 175.00 | 0.32 | 0.32 | 0.34 | +0.09 | +36.00% | 6,451 | 22,388 | 20.85% |
| AMZN240419P00177500 | 2024-04-19 10:19AM EDT | 177.50 | 1.27 | 1.32 | 1.35 | +0.52 | +71.23% | 12,425 | 10,543 | 0.00% |
| AMZN240419P00180000 | 2024-04-19 10:19AM EDT | 180.00 | 3.27 | 3.30 | 3.45 | +1.47 | +79.89% | 2,500 | 16,945 | 0.00% |
| AMZN240419P00182500 | 2024-04-19 10:19AM EDT | 182.50 | 5.69 | 5.60 | 5.85 | +2.24 | +69.57% | 2,207 | 7,719 | 0.00% |
| AMZN240419P00185000 | 2024-04-19 10:16AM EDT | 185.00 | 8.05 | 7.90 | 8.15 | +2.15 | +36.44% | 338 | 14,534 | 0.00% |
| AMZN240419P00187500 | 2024-04-19 9:55AM EDT | 187.50 | 9.70 | 10.40 | 10.65 | +1.38 | +16.59% | 116 | 2,600 | 0.00% |
| AMZN240419P00190000 | 2024-04-19 9:34AM EDT | 190.00 | 12.50 | 12.90 | 13.10 | +1.70 | +15.74% | 3 | 297 | 0.00% |
| AMZN240419P00192500 | 2024-04-17 3:25PM EDT | 192.50 | 11.30 | 15.65 | 15.85 | 0.00 | - | 2,665 | 10 | 0.00% |
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 195.00 | 13.50 | 17.90 | 18.05 | 0.00 | - | 30 | 2 | 0.00% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 20.25 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 200.00 | 20.00 | 22.85 | 23.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 25.50 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 27.75 | 28.15 | 0.00 | - | 3,650 | 0 | 0.00% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 30.50 | 30.85 | 0.00 | - | 1,203 | 1 | 0.00% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 32.95 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 37.85 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 43.05 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 47.75 | 48.15 | 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 | 58.00 | 58.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 67.90 | 68.25 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 78.05 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.