Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.429,27 -2.020,46 (-3,46%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00195000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | -0.47 | -63.51% | 14,439 | 31,346 | 22.22% |
| AMZN240524C00195000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.85 | -0.69 | -45.70% | 2,333 | 3,160 | 22.41% |
| AMZN240531C00195000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.29 | 1.28 | 1.31 | -0.73 | -36.14% | 2,430 | 3,606 | 21.83% |
| AMZN240607C00195000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.85 | 1.81 | 1.89 | -0.91 | -32.97% | 1,710 | 6,686 | 22.39% |
| AMZN240614C00195000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 2.52 | 2.43 | 2.54 | -0.88 | -25.88% | 153 | 970 | 23.29% |
| AMZN240621C00195000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.97 | 2.95 | 2.99 | -0.93 | -23.85% | 3,114 | 17,110 | 23.26% |
| AMZN240628C00195000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 3.64 | 3.45 | 3.65 | -0.86 | -19.11% | 41 | 39 | 24.17% |
| AMZN240719C00195000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.10 | -1.05 | -16.94% | 528 | 10,940 | 24.93% |
| AMZN240816C00195000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 9.10 | 8.90 | 9.05 | -1.20 | -11.65% | 234 | 7,478 | 31.53% |
| AMZN240920C00195000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 11.10 | 10.95 | 11.05 | -1.65 | -12.94% | 121 | 3,808 | 31.53% |
| AMZN241018C00195000 | 2024-05-10 3:15PM EDT | 2024-10-18 | 12.70 | 12.40 | 12.55 | -1.10 | -7.97% | 13 | 1,404 | 31.69% |
| AMZN241115C00195000 | 2024-05-10 2:48PM EDT | 2024-11-15 | 15.32 | 15.10 | 15.30 | -1.38 | -8.26% | 16 | 516 | 34.37% |
| AMZN241220C00195000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 16.82 | 16.70 | 16.85 | -1.33 | -7.33% | 86 | 1,014 | 34.21% |
| AMZN250117C00195000 | 2024-05-10 1:39PM EDT | 2025-01-17 | 18.26 | 17.95 | 18.15 | -1.04 | -5.39% | 532 | 10,476 | 34.35% |
| AMZN250321C00195000 | 2024-05-09 3:25PM EDT | 2025-03-21 | 23.59 | 21.60 | 21.85 | 0.00 | - | 8 | 780 | 36.05% |
| AMZN250620C00195000 | 2024-05-09 3:03PM EDT | 2025-06-20 | 26.20 | 26.00 | 26.25 | -2.00 | -7.09% | 27 | 1,255 | 37.34% |
| AMZN250919C00195000 | 2024-05-10 3:38PM EDT | 2025-09-19 | 30.15 | 29.85 | 30.20 | -1.05 | -3.37% | 3 | 248 | 38.31% |
| AMZN251219C00195000 | 2024-05-10 11:06AM EDT | 2025-12-19 | 33.92 | 33.55 | 33.85 | -1.94 | -5.41% | 2 | 882 | 39.11% |
| AMZN260116C00195000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 36.00 | 34.45 | 34.80 | 0.00 | - | 49 | 850 | 39.20% |
| AMZN260618C00195000 | 2024-05-09 1:37PM EDT | 2026-06-18 | 42.63 | 39.95 | 40.50 | 0.00 | - | 13 | 606 | 40.44% |
| AMZN261218C00195000 | 2024-05-10 10:24AM EDT | 2026-12-18 | 46.37 | 45.30 | 46.65 | -2.08 | -4.29% | 9 | 292 | 41.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00195000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 7.50 | 7.55 | 7.80 | +1.28 | +20.58% | 336 | 2,498 | 22.22% |
| AMZN240524P00195000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 7.90 | 7.95 | 8.15 | +1.90 | +31.67% | 127 | 368 | 20.12% |
| AMZN240531P00195000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 7.90 | 8.30 | 8.50 | +0.80 | +11.27% | 397 | 213 | 19.36% |
| AMZN240607P00195000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 8.76 | 8.60 | 8.90 | +1.16 | +15.26% | 81 | 162 | 19.35% |
| AMZN240614P00195000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 9.15 | 8.90 | 9.40 | +1.05 | +12.96% | 79 | 109 | 19.98% |
| AMZN240621P00195000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 9.50 | 9.40 | 9.60 | +1.32 | +16.14% | 107 | 2,538 | 19.18% |
| AMZN240628P00195000 | 2024-05-10 3:03PM EDT | 2024-06-28 | 10.00 | 8.10 | 10.75 | +1.85 | +22.70% | 3 | 39 | 22.51% |
| AMZN240719P00195000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 10.63 | 10.70 | 10.90 | +1.03 | +10.73% | 15 | 658 | 19.34% |
| AMZN240816P00195000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 13.95 | 13.75 | 13.95 | +1.30 | +10.28% | 21 | 1,904 | 24.65% |
| AMZN240920P00195000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 15.10 | 14.95 | 15.10 | +1.30 | +9.42% | 2 | 472 | 23.77% |
| AMZN241018P00195000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 15.95 | 15.75 | 16.00 | +1.18 | +7.99% | 11 | 302 | 23.45% |
| AMZN241115P00195000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 16.85 | 17.55 | 17.75 | 0.00 | - | 41 | 226 | 24.93% |
| AMZN241220P00195000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 18.38 | 18.40 | 18.65 | +1.08 | +6.24% | 1 | 172 | 24.45% |
| AMZN250117P00195000 | 2024-05-10 1:36PM EDT | 2025-01-17 | 19.00 | 18.95 | 19.25 | +0.90 | +4.97% | 1 | 1,855 | 24.02% |
| AMZN250321P00195000 | 2024-05-09 1:08PM EDT | 2025-03-21 | 19.65 | 21.10 | 21.40 | 0.00 | - | 6 | 246 | 24.59% |
| AMZN250620P00195000 | 2024-05-10 3:26PM EDT | 2025-06-20 | 23.47 | 23.45 | 23.80 | +0.57 | +2.49% | 2 | 418 | 24.71% |
| AMZN250919P00195000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 25.50 | 25.35 | 25.75 | -1.15 | -4.32% | 3 | 105 | 24.57% |
| AMZN251219P00195000 | 2024-05-07 3:51PM EDT | 2025-12-19 | 27.18 | 27.25 | 27.65 | 0.00 | - | 54 | 185 | 24.60% |
| AMZN260116P00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 28.05 | 27.45 | 28.00 | 0.00 | - | 12 | 836 | 24.39% |
| AMZN260618P00195000 | 2024-05-10 10:13AM EDT | 2026-06-18 | 30.10 | 30.10 | 30.65 | -0.83 | -2.68% | 1 | 158 | 24.28% |
| AMZN261218P00195000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 32.20 | 32.35 | 33.85 | 0.00 | - | 3 | 200 | 24.49% |
© 2024 Yahoo. Todos los derechos reservados.