Mercados españoles abiertos en 7 hrs 12 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0796 +0,0002 (+0,02%) Petróleo Brent
83,44 +0,08 (+0,10%) Bitcoin EUR
58.304,72 +1.379,46 (+2,42%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00225000 | 2024-05-13 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,733 | 53.13% |
| AMZN240524C00225000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 482 | 36.72% |
| AMZN240531C00225000 | 2024-05-13 12:55PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 5 | 443 | 33.79% |
| AMZN240607C00225000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 102 | 28.91% |
| AMZN240614C00225000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 24 | 28.03% |
| AMZN240621C00225000 | 2024-05-13 3:31PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 59 | 4,446 | 24.51% |
| AMZN240628C00225000 | 2024-05-13 2:32PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.15 | -0.10 | -58.82% | 20 | 96 | 25.78% |
| AMZN240719C00225000 | 2024-05-13 3:24PM EDT | 2024-07-19 | 0.24 | 0.26 | 0.27 | -0.08 | -25.00% | 36 | 3,531 | 23.58% |
| AMZN240816C00225000 | 2024-05-13 3:54PM EDT | 2024-08-16 | 1.42 | 1.41 | 1.47 | -0.22 | -13.41% | 96 | 3,850 | 28.79% |
| AMZN240920C00225000 | 2024-05-13 3:05PM EDT | 2024-09-20 | 2.32 | 2.31 | 2.39 | -0.27 | -10.42% | 84 | 4,414 | 28.42% |
| AMZN241018C00225000 | 2024-05-13 11:40AM EDT | 2024-10-18 | 3.03 | 3.10 | 3.25 | -0.52 | -14.65% | 1 | 683 | 28.57% |
| AMZN241115C00225000 | 2024-05-13 3:51PM EDT | 2024-11-15 | 4.95 | 4.95 | 5.10 | -0.45 | -8.33% | 15 | 1,939 | 31.16% |
| AMZN241220C00225000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 6.55 | 6.10 | 6.25 | 0.00 | - | 8 | 583 | 31.10% |
| AMZN250117C00225000 | 2024-05-13 11:37AM EDT | 2025-01-17 | 6.95 | 7.00 | 7.20 | -0.73 | -9.51% | 49 | 2,050 | 31.18% |
| AMZN250321C00225000 | 2024-05-13 3:12PM EDT | 2025-03-21 | 10.00 | 10.10 | 10.35 | -0.68 | -6.37% | 14 | 1,011 | 33.11% |
| AMZN250620C00225000 | 2024-05-13 1:58PM EDT | 2025-06-20 | 14.10 | 14.05 | 14.25 | -0.60 | -4.08% | 123 | 3,930 | 34.53% |
| AMZN250919C00225000 | 2024-05-13 3:01PM EDT | 2025-09-19 | 17.65 | 17.70 | 17.95 | -0.75 | -4.08% | 26 | 433 | 35.64% |
| AMZN251219C00225000 | 2024-05-13 11:36AM EDT | 2025-12-19 | 20.86 | 21.15 | 21.55 | -1.14 | -5.18% | 1 | 511 | 36.66% |
| AMZN260116C00225000 | 2024-05-13 3:05PM EDT | 2026-01-16 | 22.05 | 22.10 | 22.45 | -0.75 | -3.29% | 98 | 1,479 | 36.75% |
| AMZN260618C00225000 | 2024-05-06 1:45PM EDT | 2026-06-18 | 28.30 | 27.55 | 27.95 | 0.00 | - | 1 | 580 | 38.01% |
| AMZN261218C00225000 | 2024-05-10 1:27PM EDT | 2026-12-18 | 34.35 | 32.65 | 34.30 | 0.00 | - | 15 | 89 | 39.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 36.94 | 38.20 | 38.60 | 0.00 | - | 11 | 0 | 80.57% |
| AMZN240524P00225000 | 2024-05-13 3:46PM EDT | 2024-05-24 | 38.69 | 38.05 | 38.75 | +1.49 | +4.01% | 3 | 0 | 57.96% |
| AMZN240621P00225000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 37.40 | 38.15 | 38.65 | 0.00 | - | 1 | 1 | 29.76% |
| AMZN240719P00225000 | 2024-05-10 11:27AM EDT | 2024-07-19 | 37.22 | 38.15 | 38.70 | 0.00 | - | 5 | 3 | 23.66% |
| AMZN240816P00225000 | 2024-05-07 12:01PM EDT | 2024-08-16 | 35.69 | 38.05 | 38.70 | 0.00 | - | 14 | 0 | 19.95% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 38.05 | 38.70 | 0.00 | - | - | 0 | 17.09% |
| AMZN241018P00225000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 37.35 | 38.15 | 38.90 | 0.00 | - | 21 | 24 | 17.20% |
| AMZN241115P00225000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 39.00 | 38.75 | 39.40 | +1.85 | +4.98% | 8 | 92 | 18.59% |
| AMZN241220P00225000 | 2024-05-13 3:07PM EDT | 2024-12-20 | 39.85 | 39.05 | 39.85 | +1.30 | +3.37% | 4 | 6 | 18.80% |
| AMZN250117P00225000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 39.15 | 39.45 | 40.30 | 0.00 | - | 15 | 20 | 19.14% |
| AMZN250321P00225000 | 2024-05-09 12:22PM EDT | 2025-03-21 | 38.40 | 40.55 | 41.45 | 0.00 | - | 5 | 513 | 19.89% |
| AMZN250620P00225000 | 2024-05-13 3:26PM EDT | 2025-06-20 | 43.18 | 42.10 | 43.25 | +0.63 | +1.48% | 2 | 63 | 20.76% |
| AMZN250919P00225000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 43.91 | 43.50 | 44.55 | 0.00 | - | - | 1 | 20.69% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 44.50 | 45.85 | 0.00 | - | 8 | 90 | 20.69% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 44.60 | 45.20 | 46.60 | 0.00 | - | 102 | 304 | 21.12% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 29.60% |
| AMZN261218P00225000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 56.15 | 49.50 | 51.50 | 0.00 | - | - | 350 | 21.52% |
© 2024 Yahoo. Todos los derechos reservados.