Mercados españoles cerrados en 5 hrs 30 min
IBEX 35
11.120,00 +69,90 (+0,63%) Euro Stoxx 50
5.093,64 +39,23 (+0,78%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,30 +0,42 (+0,50%) Oro
2.378,60 +38,30 (+1,64%) Bitcoin EUR
58.533,35 +1.729,01 (+3,04%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 50.00% |
| AMZN240517C00230000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240531C00230000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMZN240607C00230000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AMZN240614C00230000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240621C00230000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 12.50% |
| AMZN240628C00230000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | - | 12.50% |
| AMZN240719C00230000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AMZN240816C00230000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMZN240920C00230000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| AMZN241018C00230000 | 2024-05-09 2:01PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-05-09 3:33PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 10.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250620C00230000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250919C00230000 | 2024-05-09 1:59PM EDT | 2025-09-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-05-09 3:45PM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 22.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMZN260618C00230000 | 2024-05-09 2:09PM EDT | 2026-06-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-05-09 11:55AM EDT | 2026-12-18 | 33.97 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00230000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00230000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00230000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00230000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250117P00230000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-05-09 1:28PM EDT | 2025-06-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00230000 | 2024-05-08 11:01AM EDT | 2025-09-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-05-09 3:09PM EDT | 2025-12-19 | 47.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 48.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618P00230000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN261218P00230000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 52.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.