Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.758,92 -701,16 (-1,82%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
87,98 -0,04 (-0,05%) Bitcoin EUR
59.982,50 -2.262,52 (-3,63%)
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:
Precio de ejercicio:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 2024-04-26 | 73.17 | 71.25 | 72.10 | -0.36 | -0.49% | 1 | 3 | 294.53% |
| AMZN240503C00105000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 73.30 | 71.35 | 73.05 | +3.74 | +5.38% | 1 | 9 | 187.01% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 71.55 | 73.10 | 0.00 | - | 20 | 20 | 145.31% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 71.94 | 71.70 | 72.70 | +1.62 | +2.30% | 1 | 147 | 116.99% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 71.65 | 72.60 | 0.00 | - | 1 | 1 | 90.04% |
| AMZN240621C00105000 | 2024-04-24 12:10PM EDT | 2024-06-21 | 72.40 | 72.30 | 73.20 | -3.50 | -4.61% | 3 | 4,296 | 83.79% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 72.85 | 73.75 | 0.00 | - | 1 | 237 | 75.20% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 73.50 | 74.10 | 0.00 | - | 1 | 5 | 69.65% |
| AMZN240920C00105000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 74.00 | 73.90 | 74.85 | 0.00 | - | 2 | 1,801 | 64.82% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 74.55 | 75.65 | 0.00 | - | 1 | 2 | 63.57% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 75.35 | 76.10 | 0.00 | - | 2 | 2 | 62.10% |
| AMZN241220C00105000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 77.53 | 75.95 | 76.85 | 0.00 | - | 4 | 1,305 | 60.25% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 79.35 | 76.65 | 77.50 | 0.00 | - | 1 | 2,200 | 59.58% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 76.95 | 80.45 | 0.00 | - | 10 | 11 | 58.83% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 80.19 | 78.95 | 81.10 | -4.81 | -5.66% | 1 | 441 | 55.64% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 74.52% |
| AMZN251219C00105000 | 2024-04-19 12:32PM EDT | 2025-12-19 | 82.00 | 82.65 | 85.55 | 0.00 | - | 1 | 1,711 | 54.97% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 83.05 | 86.35 | 0.00 | - | 1 | 181 | 54.90% |
| AMZN260618C00105000 | 2024-04-22 10:16AM EDT | 2026-06-18 | 88.36 | 85.35 | 88.70 | +1.11 | +1.27% | 1 | 79 | 53.24% |
| AMZN261218C00105000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 88.55 | 88.75 | 91.60 | 0.00 | - | 43 | 72 | 52.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 225.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 135.94% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 6,100 | 94.14% |
| AMZN240517P00105000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 6,299 | 71.88% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 1 | 72.27% |
| AMZN240621P00105000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 14 | 11,090 | 56.54% |
| AMZN240719P00105000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.23 | 0.09 | 0.19 | 0.00 | - | 5 | 1,530 | 50.00% |
| AMZN240816P00105000 | 2024-04-24 9:31AM EDT | 2024-08-16 | 0.31 | 0.29 | 0.35 | -0.03 | -8.82% | 10 | 368 | 47.71% |
| AMZN240920P00105000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.48 | 0.00 | - | 322 | 4,492 | 44.02% |
| AMZN241018P00105000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 0.57 | 0.52 | 0.64 | 0.00 | - | 2 | 21 | 42.55% |
| AMZN241115P00105000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 1.00 | 0.79 | 0.86 | 0.00 | - | 5 | 127 | 41.87% |
| AMZN241220P00105000 | 2024-04-19 2:51PM EDT | 2024-12-20 | 1.23 | 1.01 | 1.12 | 0.00 | - | 1 | 338 | 40.89% |
| AMZN250117P00105000 | 2024-04-24 10:42AM EDT | 2025-01-17 | 1.25 | 1.23 | 1.27 | -0.05 | -3.85% | 8 | 28,619 | 39.78% |
| AMZN250321P00105000 | 2024-04-24 9:48AM EDT | 2025-03-21 | 1.56 | 1.64 | 1.69 | +0.12 | +8.33% | 16 | 232 | 38.25% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.24 | 2.32 | 0.00 | - | 1 | 4,189 | 36.68% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.28 | 2.87 | 2.98 | 0.00 | - | 3 | 17 | 35.63% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 2025-12-19 | 3.55 | 3.55 | 3.65 | 0.00 | - | 10 | 2,707 | 34.84% |
| AMZN260116P00105000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 2,088 | 34.48% |
| AMZN260618P00105000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 4.65 | 4.60 | 4.80 | +0.15 | +3.33% | 1 | 1,114 | 33.31% |
© 2024 Yahoo. Todos los derechos reservados.