Mercados españoles cerrados
S&P 500
5.067,74 +57,14 (+1,14%) Nasdaq
15.684,49 +233,18 (+1,51%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 +0,0047 (+0,44%) Petróleo Brent
87,96 +0,96 (+1,10%) Bitcoin EUR
62.313,43 +240,13 (+0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:25PM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-23 11:15AM EDT | 2024-04-26 | 18.77 | 18.70 | 18.85 | +0.97 | +5.45% | 13 | 1,832 | 63.09% |
| AMZN240503C00160000 | 2024-04-23 10:42AM EDT | 2024-05-03 | 19.39 | 19.95 | 20.15 | +0.87 | +4.70% | 19 | 1,546 | 62.57% |
| AMZN240510C00160000 | 2024-04-22 1:27PM EDT | 2024-05-10 | 20.10 | 20.40 | 20.60 | +1.20 | +6.35% | 13 | 88 | 53.70% |
| AMZN240517C00160000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 20.80 | 20.90 | 21.00 | +0.91 | +4.58% | 214 | 13,012 | 49.74% |
| AMZN240524C00160000 | 2024-04-23 11:46AM EDT | 2024-05-24 | 21.40 | 21.35 | 21.55 | +1.30 | +6.47% | 11 | 219 | 47.79% |
| AMZN240531C00160000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 21.50 | 21.65 | 21.80 | +1.00 | +4.88% | 9 | 65 | 44.81% |
| AMZN240621C00160000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 22.79 | 22.85 | 23.05 | +0.94 | +4.30% | 555 | 164,904 | 41.96% |
| AMZN240719C00160000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 24.00 | 24.35 | 24.50 | +0.40 | +1.69% | 12 | 1,954 | 39.92% |
| AMZN240816C00160000 | 2024-04-23 10:58AM EDT | 2024-08-16 | 26.35 | 26.60 | 26.80 | +0.75 | +2.93% | 14 | 326 | 41.70% |
| AMZN240920C00160000 | 2024-04-23 11:59AM EDT | 2024-09-20 | 28.00 | 28.05 | 28.25 | +1.20 | +4.48% | 21 | 7,912 | 40.27% |
| AMZN241018C00160000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 29.23 | 29.45 | 29.65 | +2.11 | +7.78% | 1 | 356 | 40.23% |
| AMZN241115C00160000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 30.95 | 31.35 | 31.70 | +0.22 | +0.72% | 1 | 237 | 41.78% |
| AMZN241220C00160000 | 2024-04-22 2:54PM EDT | 2024-12-20 | 33.00 | 32.85 | 33.15 | +0.75 | +2.33% | 2 | 3,471 | 41.47% |
| AMZN250117C00160000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 33.70 | 34.05 | 34.25 | +0.48 | +1.44% | 3 | 11,238 | 41.28% |
| AMZN250321C00160000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 34.26 | 36.90 | 37.20 | 0.00 | - | 98 | 452 | 42.04% |
| AMZN250620C00160000 | 2024-04-23 11:39AM EDT | 2025-06-20 | 40.70 | 40.60 | 40.90 | +0.20 | +0.49% | 3 | 2,808 | 42.63% |
| AMZN250919C00160000 | 2024-04-22 10:18AM EDT | 2025-09-19 | 42.48 | 43.65 | 44.10 | 0.00 | - | 1 | 2,763 | 42.90% |
| AMZN251219C00160000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 45.55 | 46.85 | 47.30 | 0.00 | - | 2 | 2,710 | 43.45% |
| AMZN260116C00160000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 47.70 | 47.70 | 48.10 | +0.25 | +0.53% | 1 | 3,986 | 43.43% |
| AMZN260618C00160000 | 2024-04-23 11:15AM EDT | 2026-06-18 | 52.50 | 52.20 | 52.85 | +0.70 | +1.35% | 1 | 3,115 | 44.09% |
| AMZN261218C00160000 | 2024-04-23 12:08PM EDT | 2026-12-18 | 57.53 | 57.30 | 58.40 | +1.06 | +1.88% | 3 | 92 | 45.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-23 12:10PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 473 | 5,809 | 50.20% |
| AMZN240503P00160000 | 2024-04-23 12:09PM EDT | 2024-05-03 | 1.16 | 1.14 | 1.19 | -0.27 | -18.24% | 560 | 3,054 | 57.59% |
| AMZN240510P00160000 | 2024-04-23 11:54AM EDT | 2024-05-10 | 1.45 | 1.45 | 1.50 | -0.21 | -12.65% | 87 | 620 | 48.93% |
| AMZN240517P00160000 | 2024-04-23 12:04PM EDT | 2024-05-17 | 1.80 | 1.79 | 1.82 | -0.22 | -10.89% | 161 | 21,809 | 44.43% |
| AMZN240524P00160000 | 2024-04-23 11:59AM EDT | 2024-05-24 | 2.05 | 1.97 | 2.06 | -0.23 | -10.09% | 431 | 337 | 41.11% |
| AMZN240531P00160000 | 2024-04-23 12:05PM EDT | 2024-05-31 | 2.23 | 2.18 | 2.24 | -0.27 | -10.80% | 58 | 389 | 38.45% |
| AMZN240621P00160000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 3.00 | 2.89 | 2.96 | -0.27 | -8.26% | 38 | 23,530 | 34.72% |
| AMZN240719P00160000 | 2024-04-23 11:58AM EDT | 2024-07-19 | 3.75 | 3.65 | 3.75 | -0.40 | -9.64% | 236 | 4,106 | 31.81% |
| AMZN240816P00160000 | 2024-04-23 12:01PM EDT | 2024-08-16 | 5.41 | 5.25 | 5.40 | -0.24 | -4.25% | 228 | 3,727 | 33.06% |
| AMZN240920P00160000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 6.11 | 6.05 | 6.20 | -0.54 | -8.07% | 527 | 5,892 | 31.16% |
| AMZN241018P00160000 | 2024-04-23 11:28AM EDT | 2024-10-18 | 6.85 | 6.75 | 6.90 | -0.45 | -6.16% | 12 | 2,862 | 30.34% |
| AMZN241115P00160000 | 2024-04-22 1:14PM EDT | 2024-11-15 | 8.85 | 8.15 | 8.25 | +0.10 | +1.14% | 1 | 976 | 31.23% |
| AMZN241220P00160000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 8.90 | 8.85 | 9.00 | -0.50 | -5.32% | 71 | 6,507 | 30.41% |
| AMZN250117P00160000 | 2024-04-23 11:54AM EDT | 2025-01-17 | 9.45 | 9.40 | 9.50 | -0.27 | -2.78% | 14 | 5,626 | 29.75% |
| AMZN250321P00160000 | 2024-04-23 11:54AM EDT | 2025-03-21 | 11.05 | 10.95 | 11.10 | -0.30 | -2.64% | 60 | 2,513 | 29.51% |
| AMZN250620P00160000 | 2024-04-23 11:47AM EDT | 2025-06-20 | 12.95 | 12.80 | 13.00 | -0.25 | -1.89% | 39 | 2,363 | 28.99% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 14.35 | 14.70 | 0.00 | - | 5 | 519 | 28.58% |
| AMZN251219P00160000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 17.19 | 16.05 | 16.25 | 0.00 | - | 3 | 635 | 28.25% |
| AMZN260116P00160000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 16.54 | 16.40 | 16.60 | +0.54 | +3.38% | 4 | 2,718 | 28.04% |
| AMZN260618P00160000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 19.40 | 18.40 | 18.80 | 0.00 | - | 1 | 489 | 27.53% |
| AMZN261218P00160000 | 2024-04-23 10:58AM EDT | 2026-12-18 | 20.77 | 18.85 | 21.75 | -0.92 | -4.24% | 2 | 707 | 27.64% |
© 2024 Yahoo. Todos los derechos reservados.