Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,14 -0,28 (-0,32%) Bitcoin EUR
59.966,56 -2.119,94 (-3,41%)
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:80.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 97.25 | 97.70 | 0.00 | - | 117 | 117 | 177.64% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 97.40 | 97.85 | 0.00 | - | 1 | 14,485 | 116.80% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 97.85 | 98.40 | 0.00 | - | 1 | 3 | 104.40% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 98.70 | 99.85 | 0.00 | - | 1 | 411 | 90.77% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 99.80 | 100.80 | 0.00 | - | 1 | 17 | 78.10% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 103.30 | 100.30 | 101.20 | 0.00 | - | 1 | 2,711 | 76.40% |
| AMZN250321C00080000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 106.30 | 101.20 | 102.25 | 0.00 | - | 1 | 27 | 73.29% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 102.05 | 103.40 | 0.00 | - | 3 | 1,856 | 68.75% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 103.30 | 105.20 | 0.00 | - | 426 | 3,988 | 67.32% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 104.45 | 106.40 | 0.00 | - | 30 | 382 | 65.39% |
| AMZN260116C00080000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 105.45 | 104.80 | 106.65 | 0.00 | - | 1 | 42 | 64.74% |
| AMZN260618C00080000 | 2024-04-22 3:18PM EDT | 2026-06-18 | 108.30 | 106.35 | 108.75 | 0.00 | - | 2 | 80 | 62.41% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 1,068 | 112.11% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 9,608 | 73.44% |
| AMZN240719P00080000 | 2024-04-24 11:51AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 10 | 60 | 61.33% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.16 | 0.00 | - | 2 | 4,818 | 52.83% |
| AMZN241220P00080000 | 2024-04-22 2:50PM EDT | 2024-12-20 | 0.35 | 0.30 | 0.36 | 0.00 | - | 1 | 943 | 48.05% |
| AMZN250117P00080000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.45 | +0.01 | +2.27% | 4 | 14,028 | 47.12% |
| AMZN250321P00080000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 0.58 | 0.58 | 0.61 | -0.03 | -4.92% | 20 | 158 | 44.65% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 0.92 | 0.80 | 0.89 | 0.00 | - | 3 | 1,451 | 42.37% |
| AMZN250919P00080000 | 2024-04-23 11:40AM EDT | 2025-09-19 | 1.16 | 1.10 | 1.18 | 0.00 | - | 120 | 365 | 40.64% |
| AMZN251219P00080000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 1.62 | 1.43 | 1.48 | 0.00 | - | 1 | 3,318 | 39.30% |
| AMZN260116P00080000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 1.53 | 1.48 | 1.54 | +0.14 | +10.07% | 1 | 917 | 38.75% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 2026-06-18 | 2.15 | 1.92 | 2.00 | 0.00 | - | 3 | 713 | 36.90% |
© 2024 Yahoo. Todos los derechos reservados.