Mercados españoles cerrados
S&P 500
5.195,06 +14,32 (+0,28%) Nasdaq
16.375,24 +26,00 (+0,16%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0764 -0,0009 (-0,09%) Petróleo Brent
83,70 +0,37 (+0,44%) Bitcoin EUR
58.988,11 +464,02 (+0,79%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:46PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00165000 | 2024-05-07 12:08PM EDT | 2024-05-10 | 24.59 | 23.70 | 24.15 | +1.59 | +6.91% | 83 | 875 | 58.20% |
| AMZN240517C00165000 | 2024-05-07 1:08PM EDT | 2024-05-17 | 24.27 | 24.10 | 24.40 | +1.25 | +5.43% | 40 | 11,717 | 53.32% |
| AMZN240524C00165000 | 2024-05-07 10:11AM EDT | 2024-05-24 | 24.50 | 24.45 | 24.75 | +2.15 | +9.62% | 29 | 424 | 47.39% |
| AMZN240531C00165000 | 2024-05-07 11:26AM EDT | 2024-05-31 | 25.08 | 24.60 | 24.85 | +0.55 | +2.24% | 11 | 201 | 41.43% |
| AMZN240607C00165000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 25.08 | 24.80 | 25.40 | +0.78 | +3.21% | 3 | 52 | 41.82% |
| AMZN240614C00165000 | 2024-05-07 10:46AM EDT | 2024-06-14 | 25.01 | 25.15 | 25.50 | +2.02 | +8.79% | 1 | 22 | 38.66% |
| AMZN240621C00165000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 25.25 | 25.50 | 25.80 | -0.10 | -0.39% | 6 | 6,722 | 37.66% |
| AMZN240719C00165000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 27.45 | 26.85 | 27.15 | +2.05 | +8.07% | 11 | 3,380 | 36.17% |
| AMZN240816C00165000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 29.55 | 29.50 | 29.70 | +0.81 | +2.82% | 59 | 1,709 | 39.78% |
| AMZN240920C00165000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 31.38 | 31.30 | 31.50 | +1.18 | +3.91% | 33 | 2,742 | 39.35% |
| AMZN241018C00165000 | 2024-05-07 1:08PM EDT | 2024-10-18 | 32.65 | 32.50 | 32.75 | +1.85 | +6.01% | 7 | 200 | 38.93% |
| AMZN241115C00165000 | 2024-05-07 1:29PM EDT | 2024-11-15 | 34.75 | 34.65 | 34.80 | +1.76 | +5.33% | 34 | 997 | 40.54% |
| AMZN241220C00165000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 36.77 | 36.10 | 36.40 | +1.64 | +4.67% | 2 | 2,426 | 40.50% |
| AMZN250117C00165000 | 2024-05-07 1:01PM EDT | 2025-01-17 | 37.60 | 37.25 | 37.65 | +1.65 | +4.59% | 3 | 9,389 | 40.56% |
| AMZN250321C00165000 | 2024-05-06 12:55PM EDT | 2025-03-21 | 40.30 | 40.40 | 40.65 | +1.56 | +4.03% | 1 | 730 | 41.30% |
| AMZN250620C00165000 | 2024-05-07 10:38AM EDT | 2025-06-20 | 43.92 | 44.10 | 44.45 | +0.52 | +1.20% | 1 | 2,499 | 41.91% |
| AMZN250919C00165000 | 2024-04-30 10:36AM EDT | 2025-09-19 | 42.60 | 47.55 | 48.00 | 0.00 | - | 1 | 120 | 42.52% |
| AMZN251219C00165000 | 2024-05-07 12:18PM EDT | 2025-12-19 | 51.40 | 50.75 | 51.35 | +1.86 | +3.75% | 5 | 609 | 43.11% |
| AMZN260116C00165000 | 2024-05-07 9:42AM EDT | 2026-01-16 | 51.84 | 51.75 | 52.15 | +1.35 | +2.67% | 110 | 873 | 43.06% |
| AMZN260618C00165000 | 2024-05-02 2:32PM EDT | 2026-06-18 | 54.10 | 56.75 | 57.40 | 0.00 | - | 1 | 1,195 | 44.06% |
| AMZN261218C00165000 | 2024-05-07 1:05PM EDT | 2026-12-18 | 62.33 | 60.85 | 62.70 | +2.35 | +3.92% | 2 | 121 | 44.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00165000 | 2024-05-07 1:19PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 62 | 2,098 | 53.13% |
| AMZN240517P00165000 | 2024-05-07 1:21PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 104 | 12,645 | 38.28% |
| AMZN240524P00165000 | 2024-05-07 1:00PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | 0.00 | - | 58 | 849 | 32.08% |
| AMZN240531P00165000 | 2024-05-07 11:54AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | 0.00 | - | 64 | 1,080 | 29.00% |
| AMZN240607P00165000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.27 | -0.04 | -14.81% | 224 | 416 | 27.10% |
| AMZN240614P00165000 | 2024-05-07 12:49PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.39 | -0.14 | -27.45% | 31 | 151 | 26.51% |
| AMZN240621P00165000 | 2024-05-07 1:21PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 175 | 9,129 | 26.03% |
| AMZN240719P00165000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.19 | -0.07 | -5.60% | 245 | 5,545 | 25.50% |
| AMZN240816P00165000 | 2024-05-07 1:22PM EDT | 2024-08-16 | 2.98 | 2.99 | 3.05 | -0.12 | -3.87% | 54 | 4,590 | 29.96% |
| AMZN240920P00165000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | -0.23 | -5.57% | 65 | 3,956 | 28.75% |
| AMZN241018P00165000 | 2024-05-07 12:21PM EDT | 2024-10-18 | 4.50 | 4.50 | 4.60 | -0.40 | -8.16% | 27 | 2,026 | 28.02% |
| AMZN241115P00165000 | 2024-05-07 1:08PM EDT | 2024-11-15 | 5.98 | 5.90 | 6.05 | -0.77 | -11.41% | 3 | 1,190 | 29.47% |
| AMZN241220P00165000 | 2024-05-07 1:08PM EDT | 2024-12-20 | 6.75 | 6.70 | 6.80 | -0.58 | -7.91% | 2 | 2,274 | 28.75% |
| AMZN250117P00165000 | 2024-05-07 1:21PM EDT | 2025-01-17 | 7.35 | 7.25 | 7.40 | -0.18 | -2.39% | 787 | 5,957 | 28.35% |
| AMZN250321P00165000 | 2024-05-07 12:50PM EDT | 2025-03-21 | 9.10 | 9.00 | 9.20 | -0.57 | -5.89% | 6 | 5,094 | 28.58% |
| AMZN250620P00165000 | 2024-05-07 12:35PM EDT | 2025-06-20 | 11.14 | 11.10 | 11.30 | -0.20 | -1.76% | 5 | 675 | 28.40% |
| AMZN250919P00165000 | 2024-05-06 1:33PM EDT | 2025-09-19 | 13.70 | 12.85 | 13.05 | 0.00 | - | 225 | 561 | 28.05% |
| AMZN251219P00165000 | 2024-05-07 11:31AM EDT | 2025-12-19 | 14.61 | 14.55 | 14.80 | -0.42 | -2.79% | 10 | 1,492 | 27.95% |
| AMZN260116P00165000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 15.02 | 14.85 | 15.15 | -1.95 | -11.49% | 37 | 1,960 | 27.72% |
| AMZN260618P00165000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 17.56 | 17.45 | 17.75 | -1.44 | -7.58% | 47 | 1,353 | 27.59% |
| AMZN261218P00165000 | 2024-05-07 11:54AM EDT | 2026-12-18 | 19.75 | 19.75 | 20.70 | -0.53 | -2.61% | 3 | 567 | 27.59% |
© 2024 Yahoo. Todos los derechos reservados.