Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.815,99 -674,60 (-1,12%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-26 3:23PM EDT | 2024-04-26 | 54.79 | 53.50 | 56.55 | +2.72 | +5.22% | 57 | 61 | 380.86% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 2024-05-03 | 54.80 | 54.10 | 55.95 | +2.58 | +4.94% | 32 | 8 | 134.57% |
| AMZN240510C00125000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 44.30 | 53.40 | 56.30 | 0.00 | - | 1 | 27 | 89.45% |
| AMZN240517C00125000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 55.09 | 54.00 | 56.05 | +6.04 | +12.31% | 25 | 466 | 81.15% |
| AMZN240524C00125000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 55.50 | 53.75 | 56.65 | +6.25 | +12.69% | 1 | 3 | 75.59% |
| AMZN240531C00125000 | 2024-04-26 11:49AM EDT | 2024-05-31 | 55.60 | 53.45 | 57.40 | +5.87 | +11.80% | 1 | 1 | 72.51% |
| AMZN240621C00125000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 55.00 | 53.95 | 57.85 | +7.54 | +15.89% | 12 | 7,282 | 63.94% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 54.70 | 58.60 | 0.00 | - | 1 | 260 | 58.89% |
| AMZN240816C00125000 | 2024-04-26 9:49AM EDT | 2024-08-16 | 54.90 | 55.80 | 59.50 | +7.28 | +15.29% | 25 | 32 | 57.35% |
| AMZN240920C00125000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 59.00 | 56.75 | 60.35 | +2.63 | +4.67% | 10 | 1,650 | 54.44% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 2024-10-18 | 51.34 | 57.35 | 61.30 | 0.00 | - | 1 | 59 | 53.09% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 2024-11-15 | 54.00 | 58.90 | 61.95 | 0.00 | - | 5 | 10 | 53.24% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 59.90 | 62.20 | 0.00 | - | 5 | 388 | 51.15% |
| AMZN250117C00125000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 63.00 | 61.50 | 63.00 | +7.50 | +13.51% | 13 | 8,982 | 51.83% |
| AMZN250321C00125000 | 2024-04-25 11:10AM EDT | 2025-03-21 | 56.70 | 63.20 | 65.05 | 0.00 | - | 1 | 127 | 51.21% |
| AMZN250620C00125000 | 2024-04-26 3:43PM EDT | 2025-06-20 | 66.55 | 65.90 | 66.85 | +5.25 | +8.56% | 5 | 9,454 | 50.95% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 68.20 | 69.55 | 0.00 | - | 12 | 58 | 51.05% |
| AMZN251219C00125000 | 2024-04-26 11:50AM EDT | 2025-12-19 | 71.28 | 70.50 | 72.10 | -0.22 | -0.31% | 1 | 982 | 51.15% |
| AMZN260116C00125000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 70.70 | 71.05 | 72.75 | +4.00 | +6.00% | 22 | 889 | 51.02% |
| AMZN260618C00125000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 65.80 | 74.75 | 76.45 | 0.00 | - | 1 | 82 | 50.89% |
| AMZN261218C00125000 | 2024-04-25 10:55AM EDT | 2026-12-18 | 71.20 | 78.10 | 80.50 | 0.00 | - | 3 | 100 | 50.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 225.00% |
| AMZN240503P00125000 | 2024-04-26 10:29AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 45 | 80 | 95.31% |
| AMZN240510P00125000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.10 | -0.08 | -57.14% | 33 | 16 | 74.22% |
| AMZN240517P00125000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 30 | 886 | 65.04% |
| AMZN240524P00125000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.19 | -0.14 | -63.64% | 5 | 225 | 58.79% |
| AMZN240531P00125000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 0.29 | 0.09 | 0.22 | 0.00 | - | 3 | 2 | 54.39% |
| AMZN240621P00125000 | 2024-04-26 1:50PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.29 | -0.25 | -50.00% | 14 | 18,330 | 47.61% |
| AMZN240719P00125000 | 2024-04-26 11:56AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.48 | -0.17 | -27.42% | 20 | 6,254 | 42.60% |
| AMZN240816P00125000 | 2024-04-26 12:23PM EDT | 2024-08-16 | 0.86 | 0.82 | 0.89 | -0.24 | -21.82% | 45 | 8,140 | 41.82% |
| AMZN240920P00125000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 1.11 | 1.08 | 1.13 | -0.30 | -21.28% | 16 | 8,694 | 38.55% |
| AMZN241018P00125000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 1.68 | 1.35 | 1.41 | 0.00 | - | 92 | 186 | 37.27% |
| AMZN241115P00125000 | 2024-04-26 1:27PM EDT | 2024-11-15 | 1.90 | 1.89 | 1.94 | -0.43 | -18.45% | 20 | 126 | 37.57% |
| AMZN241220P00125000 | 2024-04-26 1:52PM EDT | 2024-12-20 | 2.24 | 2.26 | 2.32 | -0.52 | -18.84% | 2 | 10,545 | 36.46% |
| AMZN250117P00125000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 3.10 | 2.59 | 2.65 | 0.00 | - | 15 | 21,802 | 35.85% |
| AMZN250321P00125000 | 2024-04-25 9:49AM EDT | 2025-03-21 | 3.55 | 3.35 | 3.45 | -0.75 | -17.44% | 6 | 669 | 34.96% |
| AMZN250620P00125000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 4.42 | 4.40 | 4.55 | -0.28 | -5.96% | 561 | 10,462 | 33.95% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 5.30 | 5.40 | 5.55 | 0.00 | - | 2 | 45 | 33.06% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 7.63 | 6.40 | 6.55 | 0.00 | - | 1 | 1,589 | 32.46% |
| AMZN260116P00125000 | 2024-04-26 12:55PM EDT | 2026-01-16 | 6.61 | 6.65 | 6.75 | -0.24 | -3.50% | 3 | 2,045 | 32.11% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 8.05 | 8.30 | 0.00 | - | 11 | 734 | 31.35% |
| AMZN261218P00125000 | 2024-04-25 12:01PM EDT | 2026-12-18 | 10.68 | 9.50 | 10.05 | 0.00 | - | 5 | 47 | 30.70% |
© 2024 Yahoo. Todos los derechos reservados.