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
59.020,57 -1.227,85 (-2,04%)
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:140.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00140000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 39.69 | 38.85 | 40.80 | +7.62 | +23.76% | 9 | 528 | 92.97% |
| AMZN240510C00140000 | 2024-04-26 12:17PM EDT | 2024-05-10 | 39.70 | 38.70 | 41.45 | +5.62 | +16.49% | 1 | 41 | 75.88% |
| AMZN240517C00140000 | 2024-04-26 2:58PM EDT | 2024-05-17 | 40.00 | 39.50 | 41.20 | +5.63 | +16.38% | 41 | 1,575 | 68.41% |
| AMZN240524C00140000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 29.69 | 39.85 | 41.45 | 0.00 | - | 1 | 18 | 64.21% |
| AMZN240531C00140000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 39.17 | 38.80 | 41.80 | 0.00 | - | 1 | 11 | 52.15% |
| AMZN240621C00140000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 41.31 | 39.70 | 43.20 | +5.47 | +15.26% | 64 | 7,905 | 52.91% |
| AMZN240719C00140000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 36.72 | 40.75 | 43.10 | 0.00 | - | 10 | 729 | 53.04% |
| AMZN240816C00140000 | 2024-04-26 2:33PM EDT | 2024-08-16 | 43.45 | 42.40 | 45.35 | +6.10 | +16.33% | 40 | 183 | 55.56% |
| AMZN240920C00140000 | 2024-04-26 1:38PM EDT | 2024-09-20 | 45.30 | 44.90 | 45.75 | +6.58 | +16.99% | 26 | 3,570 | 49.88% |
| AMZN241018C00140000 | 2024-04-26 2:07PM EDT | 2024-10-18 | 46.35 | 44.55 | 46.35 | +6.75 | +17.05% | 10 | 83 | 47.58% |
| AMZN241115C00140000 | 2024-04-26 2:29PM EDT | 2024-11-15 | 47.15 | 46.95 | 48.20 | +5.77 | +13.94% | 11 | 180 | 49.32% |
| AMZN241220C00140000 | 2024-04-25 1:56PM EDT | 2024-12-20 | 43.14 | 48.40 | 49.35 | 0.00 | - | 12 | 942 | 48.40% |
| AMZN250117C00140000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 49.30 | 49.25 | 50.00 | +5.20 | +11.79% | 12 | 8,091 | 47.27% |
| AMZN250321C00140000 | 2024-04-26 3:40PM EDT | 2025-03-21 | 52.30 | 51.70 | 52.40 | +5.50 | +11.75% | 5 | 85 | 47.35% |
| AMZN250620C00140000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 55.20 | 54.70 | 55.35 | +6.30 | +12.88% | 16 | 6,942 | 47.03% |
| AMZN250919C00140000 | 2024-04-26 11:26AM EDT | 2025-09-19 | 57.15 | 57.20 | 58.60 | +5.90 | +11.51% | 5 | 487 | 47.66% |
| AMZN251219C00140000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 60.80 | 60.15 | 61.05 | +6.00 | +10.95% | 12 | 3,034 | 47.35% |
| AMZN260116C00140000 | 2024-04-26 3:31PM EDT | 2026-01-16 | 61.50 | 60.90 | 61.75 | +8.80 | +16.70% | 1 | 811 | 47.24% |
| AMZN260618C00140000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 58.85 | 65.05 | 66.10 | 0.00 | - | 11 | 3,449 | 47.70% |
| AMZN261218C00140000 | 2024-04-26 1:29PM EDT | 2026-12-18 | 70.19 | 68.50 | 70.85 | +6.39 | +10.02% | 6 | 81 | 48.18% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00140000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 783 | 953 | 79.30% |
| AMZN240510P00140000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.21 | -0.20 | -51.28% | 244 | 1,387 | 64.36% |
| AMZN240517P00140000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 76 | 4,922 | 56.93% |
| AMZN240524P00140000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.40 | -0.25 | -39.68% | 25 | 213 | 51.27% |
| AMZN240531P00140000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.44 | -0.32 | -43.24% | 54 | 192 | 47.68% |
| AMZN240621P00140000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.69 | -0.35 | -33.65% | 27 | 9,876 | 41.38% |
| AMZN240719P00140000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.04 | 1.02 | 1.06 | -0.48 | -31.58% | 136 | 4,457 | 37.35% |
| AMZN240816P00140000 | 2024-04-26 1:08PM EDT | 2024-08-16 | 1.82 | 1.83 | 1.90 | -0.64 | -26.02% | 53 | 1,605 | 37.84% |
| AMZN240920P00140000 | 2024-04-26 1:29PM EDT | 2024-09-20 | 2.30 | 2.31 | 2.40 | -0.71 | -23.59% | 41 | 7,314 | 35.45% |
| AMZN241018P00140000 | 2024-04-26 3:01PM EDT | 2024-10-18 | 2.79 | 2.72 | 2.78 | -0.91 | -24.59% | 192 | 1,510 | 34.06% |
| AMZN241115P00140000 | 2024-04-26 10:49AM EDT | 2024-11-15 | 3.69 | 3.55 | 3.70 | -0.81 | -18.00% | 12 | 376 | 34.88% |
| AMZN241220P00140000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 4.25 | 4.10 | 4.20 | -0.75 | -15.00% | 11 | 4,056 | 33.75% |
| AMZN250117P00140000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.65 | -0.95 | -17.12% | 631 | 14,631 | 33.18% |
| AMZN250321P00140000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 5.80 | 5.65 | 5.80 | -1.02 | -14.96% | 46 | 3,498 | 32.59% |
| AMZN250620P00140000 | 2024-04-26 1:24PM EDT | 2025-06-20 | 7.14 | 7.10 | 7.30 | -1.06 | -12.93% | 34 | 2,480 | 31.85% |
| AMZN250919P00140000 | 2024-04-26 11:40AM EDT | 2025-09-19 | 8.55 | 8.40 | 8.60 | -1.00 | -10.47% | 10 | 1,384 | 31.14% |
| AMZN251219P00140000 | 2024-04-25 9:37AM EDT | 2025-12-19 | 11.81 | 9.65 | 9.85 | 0.00 | - | 10 | 1,086 | 30.63% |
| AMZN260116P00140000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 10.02 | 9.90 | 10.20 | -1.53 | -13.25% | 1 | 5,693 | 30.47% |
| AMZN260618P00140000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 11.90 | 11.70 | 11.95 | -0.90 | -7.03% | 4 | 283 | 29.64% |
| AMZN261218P00140000 | 2024-04-25 10:00AM EDT | 2026-12-18 | 15.40 | 13.25 | 13.85 | 0.00 | - | 4 | 168 | 28.89% |
© 2024 Yahoo. Todos los derechos reservados.