Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.131,40 +81,30 (+0,74%) Euro Stoxx 50
5.085,64 +31,23 (+0,62%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,25 +0,37 (+0,44%) Oro
2.377,20 +36,90 (+1,58%) Bitcoin EUR
58.399,16 +1.565,27 (+2,75%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:35AM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00190000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 97,993 | 16,082 | 3.13% |
| AMZN240517C00190000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 38,420 | 39,861 | 1.56% |
| AMZN240524C00190000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4,306 | 4,453 | 0.78% |
| AMZN240531C00190000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2,037 | 3,156 | 0.78% |
| AMZN240607C00190000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 4.85 | 0.00 | 0.00 | 0.00 | - | 823 | 1,631 | 0.78% |
| AMZN240614C00190000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 5.55 | 0.00 | 0.00 | 0.00 | - | 341 | 535 | 0.39% |
| AMZN240621C00190000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5,486 | 31,066 | 0.39% |
| AMZN240628C00190000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 6.90 | 0.00 | 0.00 | 0.00 | - | 136 | 56 | 0.39% |
| AMZN240719C00190000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6,865 | 24,681 | 0.39% |
| AMZN240816C00190000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1,636 | 10,153 | 0.39% |
| AMZN240920C00190000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 14.74 | 0.00 | 0.00 | 0.00 | - | 756 | 5,931 | 0.39% |
| AMZN241018C00190000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 215 | 1,891 | 0.20% |
| AMZN241115C00190000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 92 | 1,182 | 0.20% |
| AMZN241220C00190000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 20.79 | 0.00 | 0.00 | 0.00 | - | 367 | 1,749 | 0.20% |
| AMZN250117C00190000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 416 | 6,304 | 0.20% |
| AMZN250321C00190000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 761 | 0.20% |
| AMZN250620C00190000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 101 | 2,457 | 0.20% |
| AMZN250919C00190000 | 2024-05-09 3:49PM EDT | 2025-09-19 | 33.88 | 0.00 | 0.00 | 0.00 | - | 47 | 213 | 0.20% |
| AMZN251219C00190000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 37.72 | 0.00 | 0.00 | 0.00 | - | 93 | 1,445 | 0.10% |
| AMZN260116C00190000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 38.42 | 0.00 | 0.00 | 0.00 | - | 32 | 994 | 0.10% |
| AMZN260618C00190000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 44.70 | 0.00 | 0.00 | 0.00 | - | 18 | 1,061 | 0.10% |
| AMZN261218C00190000 | 2024-05-09 3:49PM EDT | 2026-12-18 | 49.57 | 0.00 | 0.00 | 0.00 | - | 34 | 716 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00190000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 55,729 | 6,390 | 0.00% |
| AMZN240517P00190000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 18,201 | 6,982 | 0.00% |
| AMZN240524P00190000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2,170 | 1,073 | 0.00% |
| AMZN240531P00190000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,853 | 2,634 | 0.00% |
| AMZN240607P00190000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 4.68 | 0.00 | 0.00 | 0.00 | - | 571 | 1,073 | 0.00% |
| AMZN240614P00190000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 5.19 | 0.00 | 0.00 | 0.00 | - | 94 | 156 | 0.00% |
| AMZN240621P00190000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2,363 | 3,564 | 0.00% |
| AMZN240628P00190000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 60 | 34 | 0.00% |
| AMZN240719P00190000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.19 | 0.00 | 0.00 | 0.00 | - | 504 | 2,911 | 0.00% |
| AMZN240816P00190000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 522 | 3,318 | 0.00% |
| AMZN240920P00190000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 71 | 2,315 | 0.00% |
| AMZN241018P00190000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 227 | 1,267 | 0.00% |
| AMZN241115P00190000 | 2024-05-09 3:02PM EDT | 2024-11-15 | 13.98 | 0.00 | 0.00 | 0.00 | - | 33 | 506 | 0.00% |
| AMZN241220P00190000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 162 | 560 | 0.00% |
| AMZN250117P00190000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 286 | 1,160 | 0.00% |
| AMZN250321P00190000 | 2024-05-07 10:15AM EDT | 2025-03-21 | 18.44 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 0.00% |
| AMZN250620P00190000 | 2024-05-09 12:26PM EDT | 2025-06-20 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 0.00% |
| AMZN250919P00190000 | 2024-05-07 11:17AM EDT | 2025-09-19 | 22.76 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| AMZN251219P00190000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 40 | 205 | 0.00% |
| AMZN260116P00190000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 25.03 | 0.00 | 0.00 | 0.00 | - | 5 | 965 | 0.00% |
| AMZN260618P00190000 | 2024-05-09 11:36AM EDT | 2026-06-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,123 | 0.00% |
| AMZN261218P00190000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 225 | 344 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.