Mercados españoles cerrados en 5 hrs 49 min
IBEX 35
11.123,80 +73,70 (+0,67%) Euro Stoxx 50
5.094,68 +40,27 (+0,80%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,18 +0,30 (+0,36%) Oro
2.378,10 +37,80 (+1,62%) Bitcoin EUR
58.419,52 +1.900,21 (+3,36%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240517C00235000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240524C00235000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMZN240531C00235000 | 2024-05-09 2:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN240607C00235000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240621C00235000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| AMZN240719C00235000 | 2024-05-09 1:16PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240816C00235000 | 2024-05-09 3:33PM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| AMZN240920C00235000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN241018C00235000 | 2024-05-09 11:45AM EDT | 2024-10-18 | 2.72 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMZN241115C00235000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN241220C00235000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250117C00235000 | 2024-05-09 2:30PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| AMZN250321C00235000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 9.27 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AMZN250620C00235000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250919C00235000 | 2024-05-07 1:42PM EDT | 2025-09-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AMZN251219C00235000 | 2024-05-09 12:57PM EDT | 2025-12-19 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00235000 | 2024-05-09 3:07PM EDT | 2026-01-16 | 21.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN260618C00235000 | 2024-05-09 2:06PM EDT | 2026-06-18 | 26.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN261218C00235000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00235000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00235000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 47.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 48.72% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 45.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250919P00235000 | 2024-05-07 12:05PM EDT | 2025-09-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-05-07 2:34PM EDT | 2025-12-19 | 52.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00235000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 29.57% |
© 2024 Yahoo. Todos los derechos reservados.