Mercados españoles cerrados en 5 hrs 53 min
IBEX 35
11.125,00 +74,90 (+0,68%) Euro Stoxx 50
5.096,16 +41,75 (+0,83%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,18 +0,30 (+0,36%) Oro
2.378,90 +38,60 (+1,65%) Bitcoin EUR
58.397,58 +1.825,51 (+3,23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00215000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN240517C00215000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 25.00% |
| AMZN240524C00215000 | 2024-05-09 3:29PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMZN240531C00215000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| AMZN240607C00215000 | 2024-05-09 3:29PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN240614C00215000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN240621C00215000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMZN240628C00215000 | 2024-05-09 3:45PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | - | 6.25% |
| AMZN240719C00215000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| AMZN240816C00215000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN241018C00215000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AMZN241115C00215000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AMZN241220C00215000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250117C00215000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN250321C00215000 | 2024-05-09 3:24PM EDT | 2025-03-21 | 15.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-05-09 2:50PM EDT | 2025-06-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-05-06 3:01PM EDT | 2025-09-19 | 22.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-05-09 3:28PM EDT | 2025-12-19 | 26.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260116C00215000 | 2024-05-09 3:28PM EDT | 2026-01-16 | 27.88 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 1.56% |
| AMZN260618C00215000 | 2024-05-07 3:45PM EDT | 2026-06-18 | 32.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN261218C00215000 | 2024-05-09 2:49PM EDT | 2026-12-18 | 39.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00215000 | 2024-05-09 3:40PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240517P00215000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-05-09 10:59AM EDT | 2024-05-24 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00215000 | 2024-05-09 10:39AM EDT | 2024-06-07 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-05-06 10:03AM EDT | 2024-06-21 | 29.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00215000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 26.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-05-09 2:18PM EDT | 2024-11-15 | 28.55 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-05-09 12:43PM EDT | 2025-01-17 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-05-08 9:50AM EDT | 2025-03-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-05-08 3:47PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00215000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 39.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618P00215000 | 2024-05-09 10:14AM EDT | 2026-06-18 | 41.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-05-09 3:41PM EDT | 2026-12-18 | 42.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.