Mercados españoles cerrados en 3 hrs 49 min
IBEX 35
11.130,50 +146,80 (+1,34%) Euro Stoxx 50
4.979,17 +40,16 (+0,81%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,58 +0,57 (+0,64%) Oro
2.358,90 +16,40 (+0,70%) Bitcoin EUR
59.830,55 +309,62 (+0,52%)
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:
Precio de ejercicio:100.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-25 11:24AM EDT | 2024-04-26 | 71.12 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| AMZN240503C00100000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 69.24 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240510C00100000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 71.72 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 61 | 487 | 0.00% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AMZN240621C00100000 | 2024-04-25 11:21AM EDT | 2024-06-21 | 71.85 | 0.00 | 0.00 | 0.00 | - | 17 | 16,392 | 0.00% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| AMZN240920C00100000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 75.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,337 | 0.00% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| AMZN241220C00100000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 77.95 | 0.00 | 0.00 | 0.00 | - | 13 | 420 | 0.00% |
| AMZN250117C00100000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 77.90 | 0.00 | 0.00 | 0.00 | - | 19 | 7,901 | 0.00% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 0.00 | 0.00 | 0.00 | - | 50 | 105 | 0.00% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 100 | 4,108 | 0.00% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| AMZN251219C00100000 | 2024-04-25 11:43AM EDT | 2025-12-19 | 83.55 | 0.00 | 0.00 | 0.00 | - | 11 | 5,407 | 0.00% |
| AMZN260116C00100000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 84.75 | 0.00 | 0.00 | 0.00 | - | 19 | 959 | 0.00% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 0.00 | 0.00 | 0.00 | - | 4 | 977 | 0.00% |
| AMZN261218C00100000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,283 | 50.00% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,253 | 50.00% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27,858 | 25.00% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 902 | 25.00% |
| AMZN240816P00100000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 253 | 371 | 25.00% |
| AMZN240920P00100000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 16,016 | 12.50% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 12.50% |
| AMZN241115P00100000 | 2024-04-25 1:55PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| AMZN241220P00100000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 1,144 | 12.50% |
| AMZN250117P00100000 | 2024-04-25 1:01PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 84 | 31,879 | 12.50% |
| AMZN250321P00100000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 12.50% |
| AMZN250620P00100000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 274 | 7,218 | 12.50% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| AMZN251219P00100000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 9,245 | 6.25% |
| AMZN260116P00100000 | 2024-04-25 12:50PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,269 | 6.25% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 90 | 1,438 | 6.25% |
| AMZN261218P00100000 | 2024-04-25 12:32PM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.