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
56.686,00 +336,40 (+0,60%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00205000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,044 | 16,519 | 31.84% |
| AMZN240524C00205000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 525 | 2,636 | 24.81% |
| AMZN240531C00205000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.20 | -0.14 | -40.00% | 1,100 | 3,602 | 22.71% |
| AMZN240607C00205000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.38 | 0.36 | 0.39 | -0.28 | -42.42% | 225 | 5,595 | 22.56% |
| AMZN240614C00205000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.65 | 0.62 | 0.66 | -0.36 | -35.64% | 78 | 488 | 22.96% |
| AMZN240621C00205000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.87 | 0.87 | 0.89 | -0.42 | -32.56% | 659 | 8,447 | 22.77% |
| AMZN240628C00205000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 1.20 | 1.17 | 1.27 | -0.48 | -28.57% | 11 | 41 | 23.51% |
| AMZN240719C00205000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.20 | 2.15 | 2.21 | -0.68 | -23.61% | 1,136 | 11,269 | 23.94% |
| AMZN240816C00205000 | 2024-05-10 3:36PM EDT | 2024-08-16 | 5.32 | 5.30 | 5.40 | -0.88 | -14.19% | 211 | 13,590 | 30.30% |
| AMZN240920C00205000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 7.23 | 7.05 | 7.15 | -0.84 | -10.41% | 91 | 4,120 | 30.27% |
| AMZN241018C00205000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 8.55 | 8.40 | 8.55 | -1.00 | -10.47% | 18 | 648 | 30.52% |
| AMZN241115C00205000 | 2024-05-10 11:58AM EDT | 2024-11-15 | 11.20 | 11.00 | 11.15 | -1.55 | -12.16% | 2 | 1,008 | 33.22% |
| AMZN241220C00205000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 12.55 | 12.45 | 12.60 | -1.30 | -9.39% | 13 | 1,861 | 33.05% |
| AMZN250117C00205000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 13.93 | 13.65 | 13.85 | -1.17 | -7.75% | 24 | 2,114 | 33.21% |
| AMZN250321C00205000 | 2024-05-10 12:37PM EDT | 2025-03-21 | 17.27 | 17.25 | 17.50 | -1.73 | -9.11% | 2 | 561 | 35.01% |
| AMZN250620C00205000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 21.95 | 21.55 | 21.85 | -1.65 | -6.99% | 65 | 3,343 | 36.36% |
| AMZN250919C00205000 | 2024-05-10 3:40PM EDT | 2025-09-19 | 25.80 | 25.45 | 25.75 | -1.90 | -6.86% | 24 | 81 | 37.33% |
| AMZN251219C00205000 | 2024-05-10 3:50PM EDT | 2025-12-19 | 29.32 | 29.15 | 29.45 | -1.73 | -5.57% | 5 | 2,543 | 38.22% |
| AMZN260116C00205000 | 2024-05-09 10:44AM EDT | 2026-01-16 | 31.70 | 30.05 | 30.35 | 0.00 | - | 43 | 860 | 38.27% |
| AMZN260618C00205000 | 2024-05-10 10:15AM EDT | 2026-06-18 | 36.55 | 35.60 | 36.10 | -1.37 | -3.61% | 1 | 263 | 39.57% |
| AMZN261218C00205000 | 2024-05-09 12:36PM EDT | 2026-12-18 | 42.30 | 40.75 | 42.35 | -1.34 | -3.07% | 2 | 196 | 40.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00205000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 18.01 | 17.35 | 17.80 | +3.61 | +25.07% | 48 | 21 | 44.43% |
| AMZN240524P00205000 | 2024-05-07 11:54AM EDT | 2024-05-24 | 15.85 | 17.45 | 17.70 | +0.50 | +3.26% | 1 | 0 | 27.64% |
| AMZN240531P00205000 | 2024-05-07 12:44PM EDT | 2024-05-31 | 16.20 | 17.20 | 17.90 | 0.00 | - | 23 | 1 | 26.07% |
| AMZN240607P00205000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 17.75 | 17.20 | 17.95 | +3.15 | +21.58% | 8 | 90 | 23.12% |
| AMZN240614P00205000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 17.82 | 17.20 | 18.00 | +3.35 | +23.15% | 51 | 1 | 21.17% |
| AMZN240621P00205000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 15.24 | 17.50 | 17.90 | 0.00 | - | 14 | 756 | 18.24% |
| AMZN240628P00205000 | 2024-05-09 9:59AM EDT | 2024-06-28 | 17.15 | 17.50 | 19.05 | 0.00 | - | 2 | - | 25.06% |
| AMZN240719P00205000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 15.90 | 18.10 | 18.40 | 0.00 | - | 29 | 185 | 17.51% |
| AMZN240816P00205000 | 2024-05-09 2:53PM EDT | 2024-08-16 | 18.16 | 20.05 | 20.45 | 0.00 | - | 3 | 44 | 22.69% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 21.00 | 21.60 | 0.00 | - | 3 | 33 | 22.60% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 21.55 | 22.35 | 0.00 | - | 13 | 30 | 22.30% |
| AMZN241115P00205000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 21.80 | 23.35 | 23.70 | 0.00 | - | 4 | 7 | 23.41% |
| AMZN241220P00205000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 22.65 | 24.05 | 24.65 | 0.00 | - | 9 | 156 | 23.28% |
| AMZN250117P00205000 | 2024-05-10 10:15AM EDT | 2025-01-17 | 24.35 | 24.65 | 25.00 | +0.90 | +3.84% | 1 | 132 | 22.55% |
| AMZN250321P00205000 | 2024-05-09 11:20AM EDT | 2025-03-21 | 25.69 | 26.70 | 27.05 | 0.00 | - | 30 | 85 | 23.30% |
| AMZN250620P00205000 | 2024-05-09 1:05PM EDT | 2025-06-20 | 27.65 | 28.80 | 29.40 | 0.00 | - | 150 | 967 | 23.61% |
| AMZN250919P00205000 | 2024-05-08 2:00PM EDT | 2025-09-19 | 31.39 | 30.70 | 31.25 | 0.00 | - | - | 1 | 23.51% |
| AMZN251219P00205000 | 2024-05-07 3:52PM EDT | 2025-12-19 | 32.40 | 32.55 | 33.10 | 0.00 | - | 20 | 43 | 23.59% |
| AMZN260116P00205000 | 2024-05-07 12:43PM EDT | 2026-01-16 | 32.60 | 32.90 | 33.45 | 0.00 | - | 100 | 1,009 | 23.42% |
| AMZN260618P00205000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 36.85 | 35.45 | 36.00 | 0.00 | - | 53 | 46 | 23.33% |
| AMZN261218P00205000 | 2024-05-09 2:42PM EDT | 2026-12-18 | 36.99 | 37.55 | 39.10 | 0.00 | - | 5 | 1,370 | 23.54% |
© 2024 Yahoo. Todos los derechos reservados.