Mercados españoles abiertos en 7 hrs 53 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
1,0776 +0,0003 (+0,03%) Petróleo Brent
82,56 -0,23 (-0,28%) Bitcoin EUR
56.912,95 +364,10 (+0,64%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00210000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 129 | 20,451 | 37.50% |
| AMZN240524C00210000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 201 | 1,479 | 27.34% |
| AMZN240531C00210000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 326 | 1,498 | 24.41% |
| AMZN240607C00210000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.18 | -0.14 | -42.42% | 82 | 840 | 23.19% |
| AMZN240614C00210000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 0.30 | 0.28 | 0.32 | -0.24 | -44.44% | 93 | 433 | 23.12% |
| AMZN240621C00210000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.46 | 0.44 | 0.46 | -0.22 | -32.35% | 309 | 19,850 | 22.80% |
| AMZN240628C00210000 | 2024-05-10 12:39PM EDT | 2024-06-28 | 0.70 | 0.63 | 0.72 | -0.25 | -26.32% | 18 | 15 | 23.50% |
| AMZN240719C00210000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 1.38 | 1.33 | 1.37 | -0.35 | -20.23% | 401 | 8,449 | 23.54% |
| AMZN240816C00210000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 4.04 | 3.95 | 4.05 | -0.36 | -8.18% | 418 | 18,045 | 29.72% |
| AMZN240920C00210000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 5.68 | 5.55 | 5.65 | -0.32 | -5.33% | 147 | 10,018 | 29.74% |
| AMZN241018C00210000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 6.89 | 6.75 | 6.90 | -0.39 | -5.36% | 8 | 887 | 29.89% |
| AMZN241115C00210000 | 2024-05-06 10:02AM EDT | 2024-11-15 | 9.40 | 9.20 | 9.40 | -0.30 | -3.09% | 17 | 966 | 32.65% |
| AMZN241220C00210000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 10.84 | 10.65 | 10.80 | -0.26 | -2.34% | 164 | 906 | 32.52% |
| AMZN250117C00210000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 11.95 | 11.80 | 11.95 | -0.23 | -1.89% | 42 | 14,657 | 32.59% |
| AMZN250321C00210000 | 2024-05-06 10:11AM EDT | 2025-03-21 | 15.55 | 15.30 | 15.55 | +0.15 | +0.97% | 29 | 1,038 | 34.48% |
| AMZN250620C00210000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 19.80 | 19.60 | 19.80 | +0.05 | +0.25% | 14 | 3,526 | 35.82% |
| AMZN250919C00210000 | 2024-05-02 12:49PM EDT | 2025-09-19 | 23.90 | 23.40 | 23.75 | +2.15 | +9.89% | 30 | 454 | 36.91% |
| AMZN251219C00210000 | 2024-05-06 10:04AM EDT | 2025-12-19 | 27.45 | 27.15 | 27.45 | +0.35 | +1.29% | 57 | 1,134 | 37.83% |
| AMZN260116C00210000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 28.25 | 28.05 | 28.30 | +0.07 | +0.25% | 5 | 998 | 37.83% |
| AMZN260618C00210000 | 2024-05-03 10:07AM EDT | 2026-06-18 | 33.90 | 33.65 | 34.05 | +0.08 | +0.24% | 71 | 589 | 39.16% |
| AMZN261218C00210000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 42.25 | 39.50 | 40.20 | +2.90 | +7.37% | 32 | 227 | 40.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00210000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 22.20 | 22.35 | 22.75 | -1.35 | -5.73% | 30 | 88 | 51.56% |
| AMZN240524P00210000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 22.33 | 22.20 | 22.90 | -1.15 | -4.90% | 1 | 9 | 38.82% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 22.65 | 22.20 | 22.85 | -16.35 | -41.92% | 7 | 4 | 30.37% |
| AMZN240607P00210000 | 2024-05-01 2:55PM EDT | 2024-06-07 | 21.65 | 22.15 | 22.95 | -5.45 | -20.11% | 80 | 0 | 27.69% |
| AMZN240614P00210000 | 2024-05-06 9:39AM EDT | 2024-06-14 | 23.75 | 22.10 | 22.95 | 0.00 | - | - | 1 | 24.68% |
| AMZN240621P00210000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 22.20 | 22.30 | 22.80 | -4.45 | -16.70% | 1 | 14 | 20.53% |
| AMZN240719P00210000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 22.69 | 22.50 | 22.90 | -6.68 | -22.74% | 10 | 690 | 16.87% |
| AMZN240816P00210000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 23.50 | 23.85 | 24.30 | -3.75 | -13.76% | 2 | 56 | 21.64% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 22.61 | 24.60 | 25.15 | -10.44 | -31.59% | 1 | 16 | 21.36% |
| AMZN241018P00210000 | 2024-05-10 10:22AM EDT | 2024-10-18 | 24.90 | 25.15 | 25.70 | -1.60 | -6.04% | 1 | 32 | 20.91% |
| AMZN241115P00210000 | 2024-05-02 11:46AM EDT | 2024-11-15 | 26.59 | 26.70 | 27.20 | -4.94 | -15.67% | 14 | 19 | 22.81% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 25.50 | 27.20 | 28.05 | -11.30 | -30.71% | 4 | 11 | 22.67% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 28.32 | 27.65 | 28.45 | -2.68 | -8.65% | 25 | 185 | 22.11% |
| AMZN250321P00210000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 31.22 | 29.55 | 30.25 | 0.00 | - | 3 | 50 | 22.69% |
| AMZN250620P00210000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 32.20 | 31.85 | 32.30 | -4.22 | -11.59% | 4 | 108 | 22.79% |
| AMZN250919P00210000 | 2024-05-03 12:57PM EDT | 2025-09-19 | 34.33 | 33.65 | 34.20 | -1.02 | -2.89% | 2 | 604 | 22.89% |
| AMZN251219P00210000 | 2024-05-06 1:16PM EDT | 2025-12-19 | 36.48 | 35.35 | 35.90 | 0.00 | - | 1 | 10 | 22.91% |
| AMZN260116P00210000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 34.70 | 35.75 | 36.35 | -3.90 | -10.10% | 12 | 45 | 22.86% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 27.55% |
| AMZN261218P00210000 | 2024-05-06 9:38AM EDT | 2026-12-18 | 40.70 | 40.45 | 41.60 | -5.17 | -11.27% | 20 | 214 | 22.81% |
© 2024 Yahoo. Todos los derechos reservados.