Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.453,11 +890,86 (+1,50%)
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:145.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00145000 | 2024-04-19 3:38PM EDT | 2024-04-19 | 29.00 | 29.05 | 30.20 | -5.57 | -16.11% | 717 | 7,055 | 236.13% |
| AMZN240426C00145000 | 2024-04-19 3:11PM EDT | 2024-04-26 | 29.50 | 29.35 | 30.30 | -5.58 | -15.91% | 6 | 105 | 67.48% |
| AMZN240503C00145000 | 2024-04-19 12:39PM EDT | 2024-05-03 | 30.16 | 29.90 | 30.85 | -4.34 | -12.58% | 23 | 1,009 | 64.89% |
| AMZN240510C00145000 | 2024-04-19 12:34PM EDT | 2024-05-10 | 30.40 | 30.50 | 31.25 | -5.10 | -14.37% | 15 | 8 | 61.28% |
| AMZN240517C00145000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 30.62 | 30.80 | 31.30 | -4.39 | -12.54% | 127 | 2,323 | 55.42% |
| AMZN240531C00145000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 31.32 | 31.35 | 32.10 | -10.80 | -25.64% | 6 | 1 | 51.32% |
| AMZN240621C00145000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 31.85 | 32.45 | 32.70 | -5.15 | -13.92% | 56 | 15,556 | 48.06% |
| AMZN240719C00145000 | 2024-04-19 3:39PM EDT | 2024-07-19 | 33.05 | 33.65 | 33.90 | -4.65 | -12.33% | 54 | 1,083 | 45.59% |
| AMZN240816C00145000 | 2024-04-19 2:55PM EDT | 2024-08-16 | 34.95 | 35.30 | 35.55 | -5.85 | -14.34% | 39 | 140 | 46.00% |
| AMZN240920C00145000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 36.07 | 36.65 | 36.95 | -4.53 | -11.16% | 9 | 4,738 | 44.75% |
| AMZN241018C00145000 | 2024-04-03 9:57AM EDT | 2024-10-18 | 42.95 | 37.60 | 38.00 | 0.00 | - | 10 | 41 | 44.04% |
| AMZN241115C00145000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 43.80 | 39.30 | 39.75 | 0.00 | - | 1 | 131 | 45.33% |
| AMZN241220C00145000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 40.97 | 40.80 | 41.10 | -5.33 | -11.51% | 33 | 239 | 44.99% |
| AMZN250117C00145000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 41.14 | 41.75 | 42.20 | -4.51 | -9.88% | 268 | 6,215 | 44.93% |
| AMZN250321C00145000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 43.95 | 44.30 | 44.75 | -6.10 | -12.19% | 4 | 197 | 45.24% |
| AMZN250620C00145000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 47.15 | 47.70 | 48.00 | -4.35 | -8.45% | 2 | 1,939 | 45.40% |
| AMZN250919C00145000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 58.10 | 50.50 | 51.00 | 0.00 | - | 5 | 188 | 45.60% |
| AMZN251219C00145000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 53.35 | 53.40 | 53.90 | -8.05 | -13.11% | 4 | 1,349 | 45.94% |
| AMZN260116C00145000 | 2024-04-19 3:49PM EDT | 2026-01-16 | 53.90 | 54.15 | 54.70 | -5.77 | -9.67% | 10 | 762 | 45.97% |
| AMZN260618C00145000 | 2024-04-18 2:06PM EDT | 2026-06-18 | 62.26 | 58.35 | 59.20 | 0.00 | - | 2 | 437 | 46.57% |
| AMZN261218C00145000 | 2024-04-18 2:36PM EDT | 2026-12-18 | 65.62 | 61.05 | 64.10 | -0.43 | -0.65% | 2 | 151 | 47.18% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00145000 | 2024-04-19 2:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,698 | 121.88% |
| AMZN240426P00145000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 467 | 946 | 55.86% |
| AMZN240503P00145000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 0.48 | 0.42 | 0.46 | +0.16 | +50.00% | 138 | 624 | 57.62% |
| AMZN240510P00145000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.61 | 0.57 | 0.62 | +0.18 | +41.86% | 42 | 1,107 | 50.83% |
| AMZN240517P00145000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.80 | +0.25 | +45.45% | 222 | 6,887 | 47.51% |
| AMZN240524P00145000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.99 | 0.92 | 0.97 | +0.32 | +47.76% | 9 | 27 | 44.78% |
| AMZN240621P00145000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.51 | 1.49 | 1.54 | +0.39 | +34.82% | 515 | 15,257 | 38.21% |
| AMZN240719P00145000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 2.20 | 2.07 | 2.12 | +0.56 | +34.15% | 19 | 73,984 | 35.24% |
| AMZN240816P00145000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 3.25 | 3.10 | 3.20 | +0.72 | +28.46% | 63 | 1,716 | 35.66% |
| AMZN240920P00145000 | 2024-04-19 2:05PM EDT | 2024-09-20 | 3.71 | 3.75 | 3.85 | +0.57 | +18.15% | 17 | 3,800 | 33.70% |
| AMZN241018P00145000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 4.35 | 4.20 | 4.35 | +0.80 | +22.54% | 3 | 300 | 32.59% |
| AMZN241115P00145000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 5.46 | 5.35 | 5.50 | +0.86 | +18.70% | 95 | 595 | 33.57% |
| AMZN241220P00145000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 6.25 | 6.00 | 6.15 | +0.95 | +17.92% | 20 | 1,047 | 32.71% |
| AMZN250117P00145000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 6.62 | 6.50 | 6.70 | +0.82 | +14.14% | 66 | 5,691 | 32.26% |
| AMZN250321P00145000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 7.95 | 7.80 | 7.95 | +0.92 | +13.09% | 221 | 572 | 31.64% |
| AMZN250620P00145000 | 2024-04-19 1:19PM EDT | 2025-06-20 | 9.80 | 9.45 | 9.70 | +1.13 | +13.03% | 439 | 1,749 | 31.13% |
| AMZN250919P00145000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 8.50 | 10.75 | 11.10 | 0.00 | - | 22 | 172 | 30.43% |
| AMZN251219P00145000 | 2024-04-19 9:49AM EDT | 2025-12-19 | 11.65 | 12.15 | 12.55 | +0.50 | +4.48% | 115 | 3,316 | 30.10% |
| AMZN260116P00145000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 12.67 | 12.45 | 12.85 | +1.57 | +14.14% | 6 | 828 | 29.84% |
| AMZN260618P00145000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 14.73 | 14.35 | 14.90 | +1.38 | +10.34% | 2 | 528 | 29.29% |
| AMZN261218P00145000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 16.05 | 15.65 | 16.50 | +0.62 | +4.02% | 2 | 64 | 28.12% |
© 2024 Yahoo. Todos los derechos reservados.