Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
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:115.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00115000 | 2024-07-26 1:41PM EDT | 2024-08-02 | 67.52 | 67.20 | 68.30 | -11.12 | -14.14% | 10 | 26 | 163.67% |
| AMZN240809C00115000 | 2024-07-22 9:40AM EDT | 2024-08-09 | 68.90 | 67.35 | 68.30 | 0.00 | - | 1 | 1 | 120.51% |
| AMZN240816C00115000 | 2024-07-18 3:31PM EDT | 2024-08-16 | 69.30 | 67.65 | 68.30 | 0.00 | - | 5 | 3,205 | 104.98% |
| AMZN240823C00115000 | 2024-07-18 9:30AM EDT | 2024-08-23 | 75.05 | 67.60 | 68.50 | 0.00 | - | 1 | 13 | 93.31% |
| AMZN240830C00115000 | 2024-07-12 3:39PM EDT | 2024-08-30 | 81.27 | 67.70 | 69.00 | 0.00 | - | - | 10 | 90.77% |
| AMZN240920C00115000 | 2024-07-26 1:36PM EDT | 2024-09-20 | 68.23 | 68.40 | 69.20 | -1.31 | -1.88% | 3 | 1,425 | 78.64% |
| AMZN241018C00115000 | 2024-07-24 12:28PM EDT | 2024-10-18 | 68.60 | 68.95 | 69.85 | 0.00 | - | 1 | 79 | 70.31% |
| AMZN241115C00115000 | 2024-07-24 11:59AM EDT | 2024-11-15 | 69.72 | 69.70 | 70.65 | 0.00 | - | 1 | 15 | 66.66% |
| AMZN241220C00115000 | 2024-07-22 1:38PM EDT | 2024-12-20 | 72.32 | 70.40 | 71.45 | 0.00 | - | 1 | 160 | 62.50% |
| AMZN250117C00115000 | 2024-07-22 9:34AM EDT | 2025-01-17 | 72.92 | 71.10 | 72.05 | 0.00 | - | 2 | 2,450 | 60.43% |
| AMZN250321C00115000 | 2024-07-19 10:33AM EDT | 2025-03-21 | 74.27 | 72.40 | 73.50 | 0.00 | - | 1 | 57 | 57.06% |
| AMZN250620C00115000 | 2024-07-25 10:18AM EDT | 2025-06-20 | 75.01 | 74.40 | 75.45 | +4.54 | +6.44% | 7 | 845 | 54.33% |
| AMZN250919C00115000 | 2024-07-26 11:22AM EDT | 2025-09-19 | 76.16 | 75.80 | 77.60 | -2.84 | -3.59% | 2 | 37 | 52.37% |
| AMZN251219C00115000 | 2024-07-26 2:00PM EDT | 2025-12-19 | 78.66 | 78.15 | 79.70 | -4.82 | -5.77% | 1 | 595 | 52.10% |
| AMZN260116C00115000 | 2024-07-18 12:37PM EDT | 2026-01-16 | 79.81 | 78.20 | 80.90 | 0.00 | - | 3 | 212 | 51.96% |
| AMZN260618C00115000 | 2024-07-24 11:59AM EDT | 2026-06-18 | 81.50 | 80.65 | 83.95 | 0.00 | - | 2 | 92 | 50.50% |
| AMZN261218C00115000 | 2024-07-17 3:06PM EDT | 2026-12-18 | 89.60 | 83.75 | 87.35 | 0.00 | - | 3 | 37 | 52.23% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00115000 | 2024-07-24 3:07PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 47 | 106.25% |
| AMZN240809P00115000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 107 | 89.84% |
| AMZN240816P00115000 | 2024-07-26 3:03PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.18 | -0.02 | -33.33% | 59 | 1,311 | 83.59% |
| AMZN240830P00115000 | 2024-07-23 3:32PM EDT | 2024-08-30 | 0.09 | 0.04 | 0.13 | +0.03 | +50.00% | 1 | 15 | 63.09% |
| AMZN240906P00115000 | 2024-07-25 3:31PM EDT | 2024-09-06 | 0.07 | 0.05 | 0.16 | 0.00 | - | - | - | 59.18% |
| AMZN240920P00115000 | 2024-07-26 1:27PM EDT | 2024-09-20 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 15 | 7,142 | 54.39% |
| AMZN241018P00115000 | 2024-07-25 12:24PM EDT | 2024-10-18 | 0.29 | 0.27 | 0.31 | 0.00 | - | 3 | 204 | 48.83% |
| AMZN241115P00115000 | 2024-07-22 11:04AM EDT | 2024-11-15 | 0.49 | 0.49 | 0.58 | 0.00 | - | 2 | 141 | 47.14% |
| AMZN241220P00115000 | 2024-07-25 1:58PM EDT | 2024-12-20 | 0.72 | 0.71 | 0.74 | 0.00 | - | 4 | 1,212 | 43.09% |
| AMZN250117P00115000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.91 | -0.05 | -5.32% | 167 | 13,735 | 41.19% |
| AMZN250321P00115000 | 2024-07-25 12:08PM EDT | 2025-03-21 | 1.30 | 1.25 | 1.31 | 0.00 | - | 20 | 1,169 | 38.22% |
| AMZN250620P00115000 | 2024-07-25 2:49PM EDT | 2025-06-20 | 1.92 | 1.81 | 1.89 | 0.00 | - | 3 | 4,244 | 35.50% |
| AMZN250919P00115000 | 2024-07-18 12:03PM EDT | 2025-09-19 | 2.68 | 2.52 | 2.66 | 0.00 | - | 1 | 248 | 34.39% |
| AMZN251219P00115000 | 2024-07-24 11:24AM EDT | 2025-12-19 | 3.43 | 3.35 | 3.45 | +0.03 | +0.88% | 3 | 9,212 | 33.61% |
| AMZN260116P00115000 | 2024-07-24 3:29PM EDT | 2026-01-16 | 3.68 | 3.40 | 3.70 | 0.00 | - | 1 | 2,260 | 33.43% |
| AMZN260618P00115000 | 2024-06-27 11:23AM EDT | 2026-06-18 | 3.85 | 4.05 | 5.05 | 0.00 | - | 2 | 116 | 32.62% |
| AMZN261218P00115000 | 2024-07-26 12:20PM EDT | 2026-12-18 | 5.66 | 5.50 | 6.45 | -0.24 | -4.07% | 79 | 1,539 | 31.63% |
© 2024 Yahoo. Todos los derechos reservados.