Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.958,15 +243,16 (+0,43%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00250000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,540 | 71.88% |
| AMZN240524C00250000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 108 | 51.56% |
| AMZN240531C00250000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 44.53% |
| AMZN240607C00250000 | 2024-04-29 3:45PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.03 | +0.08 | +800.00% | 1 | 2 | 40.04% |
| AMZN240621C00250000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,076 | 29.30% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 34.57% |
| AMZN240719C00250000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 2 | 1,671 | 26.47% |
| AMZN240816C00250000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 0.34 | 0.31 | 0.33 | -0.05 | -12.82% | 4 | 4,017 | 28.93% |
| AMZN240920C00250000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 0.66 | 0.63 | 0.68 | -0.14 | -17.50% | 23 | 606 | 28.25% |
| AMZN241018C00250000 | 2024-05-06 9:32AM EDT | 2024-10-18 | 1.08 | 0.95 | 1.02 | -0.07 | -6.09% | 2 | 422 | 27.88% |
| AMZN241115C00250000 | 2024-05-03 12:55PM EDT | 2024-11-15 | 2.00 | 1.94 | 1.99 | -0.16 | -7.41% | 6 | 353 | 30.14% |
| AMZN241220C00250000 | 2024-05-06 10:13AM EDT | 2024-12-20 | 2.60 | 2.58 | 2.64 | -0.23 | -8.13% | 967 | 1,253 | 29.87% |
| AMZN250117C00250000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | -0.15 | -4.41% | 63 | 2,581 | 29.91% |
| AMZN250321C00250000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 5.41 | 5.30 | 5.45 | -0.14 | -2.52% | 25 | 332 | 31.63% |
| AMZN250620C00250000 | 2024-05-03 11:31AM EDT | 2025-06-20 | 8.50 | 8.35 | 8.55 | -0.30 | -3.41% | 33 | 1,453 | 33.02% |
| AMZN250919C00250000 | 2024-05-03 10:09AM EDT | 2025-09-19 | 11.65 | 11.45 | 11.70 | -0.05 | -0.43% | 6 | 362 | 34.13% |
| AMZN251219C00250000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 14.90 | 14.55 | 14.90 | -0.34 | -2.23% | 20 | 344 | 35.14% |
| AMZN260116C00250000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 15.50 | 15.40 | 15.65 | +0.08 | +0.52% | 23 | 2,985 | 35.17% |
| AMZN260618C00250000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 20.52 | 20.35 | 20.80 | -0.05 | -0.24% | 3 | 417 | 36.50% |
| AMZN261218C00250000 | 2024-05-03 3:44PM EDT | 2026-12-18 | 26.10 | 25.20 | 26.40 | +0.27 | +1.05% | 1 | 503 | 37.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00250000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 63.25 | 62.35 | 62.75 | 0.00 | - | 1 | 0 | 85.16% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 62.15 | 62.90 | 0.00 | - | 4 | 0 | 21.40% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 62.20 | 62.90 | -1.43 | -2.30% | 1 | 0 | 19.68% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 61.55 | 62.55 | 0.00 | - | - | 0 | 13.77% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 25.26% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 63.60 | 64.75 | 0.00 | - | 10 | 13 | 17.25% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 18.70% |
| AMZN261218P00250000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 65.85 | 65.65 | 69.15 | -5.65 | -7.90% | 126 | 134 | 19.58% |
© 2024 Yahoo. Todos los derechos reservados.