Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.803,67 +191,92 (+0,33%)
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:150.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00150000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 36.50 | 35.95 | 36.80 | +1.72 | +4.95% | 54 | 259 | 85.35% |
| AMZN240517C00150000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 36.45 | 36.10 | 37.25 | +2.35 | +6.89% | 464 | 4,723 | 69.82% |
| AMZN240524C00150000 | 2024-05-03 1:44PM EDT | 2024-05-24 | 36.75 | 35.75 | 37.90 | +3.75 | +11.36% | 14 | 92 | 59.72% |
| AMZN240531C00150000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 36.90 | 36.30 | 38.00 | +1.42 | +4.00% | 362 | 59 | 56.71% |
| AMZN240607C00150000 | 2024-05-03 10:12AM EDT | 2024-06-07 | 37.40 | 36.45 | 37.70 | +1.79 | +5.03% | 1 | 19 | 57.01% |
| AMZN240621C00150000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 37.40 | 37.10 | 38.00 | +1.31 | +3.63% | 227 | 29,483 | 50.56% |
| AMZN240719C00150000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 38.45 | 38.05 | 38.90 | +1.20 | +3.22% | 223 | 3,615 | 45.65% |
| AMZN240816C00150000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 40.50 | 39.20 | 41.15 | +2.00 | +5.19% | 7 | 507 | 48.80% |
| AMZN240920C00150000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 41.65 | 41.45 | 41.75 | +1.18 | +2.92% | 26 | 5,501 | 44.25% |
| AMZN241018C00150000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 42.70 | 42.35 | 42.95 | +1.52 | +3.69% | 96 | 342 | 43.96% |
| AMZN241115C00150000 | 2024-05-02 1:50PM EDT | 2024-11-15 | 43.00 | 44.10 | 44.40 | 0.00 | - | 3 | 474 | 44.51% |
| AMZN241220C00150000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 45.45 | 45.30 | 45.75 | +1.71 | +3.91% | 148 | 1,370 | 44.16% |
| AMZN250117C00150000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 46.65 | 46.45 | 46.85 | +1.20 | +2.64% | 66 | 20,324 | 44.08% |
| AMZN250321C00150000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 49.69 | 49.00 | 49.45 | +1.40 | +2.90% | 19 | 541 | 44.45% |
| AMZN250620C00150000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 52.70 | 52.30 | 52.85 | +1.70 | +3.33% | 11 | 5,971 | 44.77% |
| AMZN250919C00150000 | 2024-05-01 2:53PM EDT | 2025-09-19 | 53.10 | 55.40 | 56.00 | 0.00 | - | 24 | 412 | 45.07% |
| AMZN251219C00150000 | 2024-05-03 2:48PM EDT | 2025-12-19 | 58.89 | 58.45 | 59.00 | +1.42 | +2.47% | 4 | 4,669 | 45.43% |
| AMZN260116C00150000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 59.51 | 59.20 | 59.75 | +1.56 | +2.69% | 7 | 7,992 | 45.36% |
| AMZN260618C00150000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 64.30 | 63.75 | 64.45 | +1.07 | +1.69% | 3 | 1,261 | 46.03% |
| AMZN261218C00150000 | 2024-05-03 3:39PM EDT | 2026-12-18 | 68.82 | 68.20 | 70.05 | +0.87 | +1.28% | 5 | 1,129 | 47.18% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00150000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 418 | 2,204 | 66.41% |
| AMZN240517P00150000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 396 | 13,356 | 50.00% |
| AMZN240524P00150000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 252 | 2,663 | 41.99% |
| AMZN240531P00150000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 85 | 688 | 37.31% |
| AMZN240607P00150000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.16 | -0.02 | -14.29% | 63 | 201 | 35.65% |
| AMZN240621P00150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 875 | 29,984 | 31.89% |
| AMZN240719P00150000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.52 | -0.12 | -19.35% | 135 | 47,994 | 29.57% |
| AMZN240816P00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 1.51 | 1.48 | 1.56 | -0.33 | -17.93% | 45 | 3,248 | 33.02% |
| AMZN240920P00150000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 2.18 | 2.07 | 2.21 | -0.30 | -12.10% | 259 | 6,604 | 31.69% |
| AMZN241018P00150000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 2.62 | 2.59 | 2.68 | -0.40 | -13.25% | 5 | 2,208 | 30.77% |
| AMZN241115P00150000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 3.60 | 3.55 | 3.65 | -0.42 | -10.45% | 59 | 476 | 31.73% |
| AMZN241220P00150000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.30 | -0.45 | -9.68% | 30 | 6,206 | 31.08% |
| AMZN250117P00150000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.85 | -0.30 | -5.94% | 39 | 17,877 | 30.77% |
| AMZN250321P00150000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 6.13 | 6.05 | 6.20 | -0.42 | -6.41% | 1,463 | 5,795 | 30.57% |
| AMZN250620P00150000 | 2024-05-03 10:47AM EDT | 2025-06-20 | 7.75 | 7.80 | 8.00 | -0.55 | -6.63% | 14 | 2,141 | 30.30% |
| AMZN250919P00150000 | 2024-04-30 1:11PM EDT | 2025-09-19 | 11.30 | 9.25 | 9.60 | 0.00 | - | 1 | 257 | 29.98% |
| AMZN251219P00150000 | 2024-05-03 12:42PM EDT | 2025-12-19 | 10.90 | 10.85 | 11.10 | -0.45 | -3.96% | 3 | 6,831 | 29.72% |
| AMZN260116P00150000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.35 | -0.30 | -2.59% | 8 | 12,647 | 29.39% |
| AMZN260618P00150000 | 2024-05-01 3:39PM EDT | 2026-06-18 | 14.35 | 13.35 | 13.75 | 0.00 | - | 11 | 1,131 | 29.24% |
| AMZN261218P00150000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 15.40 | 15.30 | 15.75 | -1.06 | -6.44% | 1 | 364 | 28.44% |
© 2024 Yahoo. Todos los derechos reservados.