Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,22 +0,64 (+0,77%) Bitcoin EUR
57.927,23 +689,49 (+1,20%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 112.50% |
| AMZN240517C00245000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,191 | 53.13% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.11 | 0.00 | - | 11 | 32 | 50.39% |
| AMZN240531C00245000 | 2024-05-09 12:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 370 | 35.16% |
| AMZN240607C00245000 | 2024-05-09 11:04AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 347 | 32.81% |
| AMZN240621C00245000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 173 | 328 | 29.30% |
| AMZN240719C00245000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 8 | 387 | 24.41% |
| AMZN240816C00245000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.56 | +0.05 | +10.00% | 11 | 190 | 28.54% |
| AMZN240920C00245000 | 2024-05-09 1:22PM EDT | 2024-09-20 | 1.11 | 1.00 | 1.08 | +0.16 | +16.84% | 3 | 371 | 28.16% |
| AMZN241018C00245000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 1.72 | 1.47 | 1.56 | +0.40 | +30.30% | 2 | 154 | 27.98% |
| AMZN241115C00245000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 2.92 | 2.73 | 2.82 | +0.16 | +5.80% | 51 | 352 | 30.38% |
| AMZN241220C00245000 | 2024-05-09 11:35AM EDT | 2024-12-20 | 3.92 | 3.50 | 3.65 | +0.57 | +17.01% | 1 | 509 | 30.24% |
| AMZN250117C00245000 | 2024-05-09 3:16PM EDT | 2025-01-17 | 4.31 | 4.20 | 4.35 | +0.12 | +2.84% | 42 | 692 | 30.23% |
| AMZN250321C00245000 | 2024-05-09 1:25PM EDT | 2025-03-21 | 7.15 | 6.70 | 7.00 | +0.70 | +10.85% | 17 | 310 | 32.22% |
| AMZN250620C00245000 | 2024-05-09 3:46PM EDT | 2025-06-20 | 10.28 | 10.10 | 10.35 | +0.53 | +5.44% | 2 | 3,135 | 33.49% |
| AMZN250919C00245000 | 2024-05-08 9:48AM EDT | 2025-09-19 | 12.75 | 13.40 | 13.75 | 0.00 | - | 1 | 129 | 34.62% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 16.70 | 17.10 | 0.00 | - | 1 | 240 | 35.59% |
| AMZN260116C00245000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 17.34 | 17.50 | 17.90 | 0.00 | - | 1 | 255 | 35.63% |
| AMZN260618C00245000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 23.50 | 22.75 | 23.20 | +1.50 | +6.82% | 1 | 266 | 36.90% |
| AMZN261218C00245000 | 2024-05-09 1:59PM EDT | 2026-12-18 | 29.08 | 27.55 | 29.60 | +1.58 | +5.75% | 55 | 139 | 38.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 126.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 39.85% |
| AMZN241220P00245000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 57.15 | 54.90 | 56.10 | -9.22 | -13.89% | 1 | 0 | 19.32% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 41.27% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 54.85 | 56.75 | 0.00 | - | 2 | 0 | 19.08% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 60.65 | 63.45 | 0.00 | - | - | 3 | 27.08% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 25.10% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 30.14% |
| AMZN260618P00245000 | 2024-05-08 3:23PM EDT | 2026-06-18 | 62.10 | 59.85 | 62.20 | 0.00 | - | 133 | 133 | 20.36% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 60.70 | 64.05 | 0.00 | - | 20 | 20 | 20.21% |
© 2024 Yahoo. Todos los derechos reservados.