Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.027,62 +586,05 (+1,04%)
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:180.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00180000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 7.95 | 7.90 | 8.10 | +0.23 | +2.98% | 1,220 | 20,659 | 31.69% |
| AMZN240524C00180000 | 2024-05-06 10:18AM EDT | 2024-05-24 | 8.75 | 8.55 | 8.75 | +0.26 | +3.06% | 195 | 4,344 | 28.39% |
| AMZN240531C00180000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 9.30 | 9.05 | 9.25 | +0.27 | +2.99% | 253 | 2,081 | 26.62% |
| AMZN240607C00180000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 9.91 | 9.65 | 9.85 | +0.36 | +3.77% | 340 | 1,037 | 26.54% |
| AMZN240614C00180000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 10.52 | 10.25 | 10.50 | +0.61 | +6.16% | 166 | 47 | 26.99% |
| AMZN240621C00180000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 10.90 | 10.85 | 11.00 | -0.04 | -0.37% | 341 | 33,560 | 26.86% |
| AMZN240628C00180000 | 2024-05-10 2:16PM EDT | 2024-06-28 | 12.25 | 11.40 | 12.30 | -1.00 | -7.55% | 15 | 22 | 30.15% |
| AMZN240719C00180000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 13.30 | 13.15 | 13.25 | -0.05 | -0.37% | 1,201 | 16,161 | 28.32% |
| AMZN240816C00180000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 17.06 | 16.95 | 17.10 | +0.01 | +0.06% | 197 | 7,381 | 34.50% |
| AMZN240920C00180000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 19.20 | 19.00 | 19.20 | +0.09 | +0.47% | 287 | 10,031 | 34.47% |
| AMZN241018C00180000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 20.80 | 20.45 | 20.65 | +0.10 | +0.48% | 41 | 1,241 | 34.36% |
| AMZN241115C00180000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 23.32 | 23.05 | 23.25 | +0.22 | +0.95% | 28 | 861 | 36.75% |
| AMZN241220C00180000 | 2024-05-06 10:04AM EDT | 2024-12-20 | 24.70 | 24.65 | 24.85 | -0.04 | -0.16% | 30 | 5,282 | 36.59% |
| AMZN250117C00180000 | 2024-05-06 10:27AM EDT | 2025-01-17 | 26.15 | 25.95 | 26.15 | +0.15 | +0.58% | 80 | 25,509 | 36.67% |
| AMZN250321C00180000 | 2024-05-06 10:27AM EDT | 2025-03-21 | 29.83 | 29.45 | 29.70 | +0.50 | +1.70% | 27 | 2,947 | 38.12% |
| AMZN250620C00180000 | 2024-05-06 10:22AM EDT | 2025-06-20 | 33.95 | 33.70 | 33.95 | +0.35 | +1.04% | 379 | 3,640 | 39.20% |
| AMZN250919C00180000 | 2024-05-03 3:56PM EDT | 2025-09-19 | 37.72 | 37.40 | 37.80 | +0.34 | +0.91% | 2 | 410 | 40.06% |
| AMZN251219C00180000 | 2024-05-03 10:27AM EDT | 2025-12-19 | 41.25 | 41.00 | 41.40 | +0.05 | +0.12% | 3 | 3,230 | 40.83% |
| AMZN260116C00180000 | 2024-05-06 10:27AM EDT | 2026-01-16 | 42.20 | 41.95 | 42.30 | +0.40 | +0.96% | 4 | 7,499 | 40.87% |
| AMZN260618C00180000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 47.81 | 47.30 | 47.80 | +0.55 | +1.16% | 2 | 2,443 | 41.97% |
| AMZN261218C00180000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 53.20 | 52.15 | 53.85 | +0.25 | +0.47% | 7 | 1,555 | 43.12% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00180000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.34 | 0.34 | 0.36 | -0.80 | -70.18% | 5,832 | 16,409 | 26.71% |
| AMZN240524P00180000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.79 | 0.79 | 0.82 | -0.89 | -52.98% | 1,573 | 1,702 | 23.80% |
| AMZN240531P00180000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 1.16 | 1.12 | 1.17 | -0.92 | -44.23% | 613 | 1,264 | 22.12% |
| AMZN240607P00180000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 1.51 | 1.52 | 1.60 | -1.03 | -40.55% | 125 | 1,245 | 21.86% |
| AMZN240614P00180000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 1.92 | 1.96 | 2.06 | -1.18 | -38.06% | 241 | 1,187 | 22.01% |
| AMZN240621P00180000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 2.30 | 2.33 | 2.39 | -1.12 | -32.75% | 1,547 | 20,046 | 21.64% |
| AMZN240628P00180000 | 2024-05-10 3:42PM EDT | 2024-06-28 | 2.72 | 2.63 | 2.83 | +0.24 | +9.68% | 56 | 56 | 21.91% |
| AMZN240719P00180000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | -1.21 | -24.15% | 259 | 10,205 | 22.02% |
| AMZN240816P00180000 | 2024-05-06 10:16AM EDT | 2024-08-16 | 6.85 | 6.85 | 7.00 | -1.21 | -15.01% | 139 | 5,980 | 27.32% |
| AMZN240920P00180000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 8.05 | 8.05 | 8.25 | -1.15 | -12.50% | 67 | 14,431 | 26.37% |
| AMZN241018P00180000 | 2024-05-06 9:47AM EDT | 2024-10-18 | 8.75 | 8.85 | 9.05 | -1.25 | -12.50% | 40 | 1,030 | 25.66% |
| AMZN241115P00180000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 10.70 | 10.65 | 10.85 | -1.18 | -9.93% | 1 | 562 | 27.20% |
| AMZN241220P00180000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 11.55 | 11.50 | 11.70 | -1.05 | -8.33% | 65 | 2,087 | 26.50% |
| AMZN250117P00180000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 12.17 | 12.10 | 12.35 | -1.02 | -7.73% | 150 | 17,988 | 26.07% |
| AMZN250321P00180000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 14.42 | 14.20 | 14.50 | -0.93 | -6.06% | 6 | 9,245 | 26.55% |
| AMZN250620P00180000 | 2024-05-06 10:22AM EDT | 2025-06-20 | 16.67 | 16.55 | 16.80 | -0.98 | -5.55% | 246 | 1,804 | 26.42% |
| AMZN250919P00180000 | 2024-05-03 1:47PM EDT | 2025-09-19 | 17.82 | 18.50 | 18.80 | -1.83 | -9.31% | 1 | 187 | 26.27% |
| AMZN251219P00180000 | 2024-05-06 10:27AM EDT | 2025-12-19 | 20.85 | 20.35 | 20.65 | -0.65 | -3.02% | 4 | 302 | 26.18% |
| AMZN260116P00180000 | 2024-05-03 12:02PM EDT | 2026-01-16 | 20.95 | 20.65 | 21.05 | -0.85 | -3.90% | 4 | 6,566 | 26.01% |
| AMZN260618P00180000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 23.60 | 23.20 | 23.70 | -0.83 | -3.40% | 4 | 817 | 25.83% |
| AMZN261218P00180000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 26.15 | 25.70 | 26.70 | -0.90 | -3.33% | 2 | 149 | 25.81% |
© 2024 Yahoo. Todos los derechos reservados.