Mercados españoles cerrados
S&P 500
5.064,84 -5,71 (-0,11%) Nasdaq
15.684,45 -12,19 (-0,08%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0696 -0,0008 (-0,07%) Petróleo Brent
88,04 -0,38 (-0,43%) Bitcoin EUR
60.238,12 -2.175,66 (-3,49%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Precio de ejercicio:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 77.92 | 76.35 | 76.90 | +1.57 | +2.06% | 2 | 32 | 305.08% |
| AMZN240503C00100000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 78.05 | 76.70 | 77.05 | +3.53 | +4.74% | 2 | 31 | 164.45% |
| AMZN240510C00100000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 75.48 | 76.80 | 77.30 | 0.00 | - | 10 | 14 | 137.60% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 76.70 | 77.30 | 0.00 | - | 61 | 487 | 113.38% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 77.10 | 77.40 | 0.00 | - | 2 | 4 | 109.13% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 76.85 | 77.75 | 0.00 | - | - | 15 | 99.98% |
| AMZN240621C00100000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 78.40 | 77.50 | 77.90 | -0.50 | -0.63% | 5 | 16,400 | 88.06% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 78.05 | 78.45 | -0.70 | -0.88% | 1 | 121 | 79.52% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 78.50 | 79.05 | 0.00 | - | 40 | 41 | 74.05% |
| AMZN240920C00100000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 79.84 | 79.05 | 79.85 | +1.79 | +2.29% | 3 | 2,337 | 69.69% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 79.60 | 80.20 | +3.57 | +4.60% | 2 | 12 | 66.69% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 80.20 | 80.85 | 0.00 | - | 10 | 42 | 65.27% |
| AMZN241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 80.00 | 80.90 | 81.45 | 0.00 | - | 5 | 420 | 63.29% |
| AMZN250117C00100000 | 2024-04-23 1:15PM EDT | 2025-01-17 | 83.50 | 81.60 | 82.20 | 0.00 | - | 1 | 7,906 | 62.87% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 82.55 | 83.35 | 0.00 | - | 50 | 105 | 60.22% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 83.90 | 85.30 | 0.00 | - | 100 | 4,108 | 58.09% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 86.05 | 87.50 | 0.00 | - | 10 | 24 | 58.01% |
| AMZN251219C00100000 | 2024-04-23 12:51PM EDT | 2025-12-19 | 90.30 | 87.90 | 88.60 | 0.00 | - | 1 | 5,396 | 56.64% |
| AMZN260116C00100000 | 2024-04-24 1:57PM EDT | 2026-01-16 | 89.31 | 88.30 | 89.00 | -0.69 | -0.77% | 3 | 962 | 56.20% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 90.60 | 91.60 | +0.91 | +0.99% | 4 | 981 | 54.88% |
| AMZN261218C00100000 | 2024-04-24 10:10AM EDT | 2026-12-18 | 94.40 | 92.35 | 95.25 | -1.95 | -2.02% | 5 | 23 | 53.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 196.88% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 122.66% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 99.22% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 2,253 | 82.03% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 69.92% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 27,858 | 58.98% |
| AMZN240719P00100000 | 2024-04-24 12:38PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1 | 902 | 50.98% |
| AMZN240816P00100000 | 2024-04-24 10:02AM EDT | 2024-08-16 | 0.24 | 0.23 | 0.28 | +0.01 | +4.35% | 3 | 118 | 49.66% |
| AMZN240920P00100000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 0.32 | 0.33 | 0.38 | 0.00 | - | 2,202 | 16,022 | 45.65% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.42 | 0.47 | 0.00 | - | 10 | 147 | 43.43% |
| AMZN241115P00100000 | 2024-04-23 2:14PM EDT | 2024-11-15 | 0.64 | 0.64 | 0.69 | 0.00 | - | 1 | 86 | 43.26% |
| AMZN241220P00100000 | 2024-04-24 10:43AM EDT | 2024-12-20 | 0.83 | 0.80 | 0.87 | +0.02 | +2.47% | 1 | 1,140 | 41.82% |
| AMZN250117P00100000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 1.01 | 1.01 | 1.04 | +0.01 | +1.00% | 3 | 31,842 | 41.05% |
| AMZN250321P00100000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 1.37 | 1.35 | 1.39 | -0.03 | -2.14% | 21 | 74 | 39.34% |
| AMZN250620P00100000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 1.90 | 1.87 | 1.91 | -0.07 | -3.55% | 1 | 7,169 | 37.56% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 2.39 | 2.49 | 0.00 | - | 2 | 130 | 36.45% |
| AMZN251219P00100000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 3.00 | 2.99 | 3.05 | +0.11 | +3.81% | 17 | 9,216 | 35.50% |
| AMZN260116P00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 3.00 | 3.05 | 3.15 | 0.00 | - | 1 | 5,267 | 35.03% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 3.90 | 4.05 | 0.00 | - | 90 | 1,438 | 33.85% |
| AMZN261218P00100000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 4.75 | 4.75 | 5.15 | -0.55 | -10.38% | 1 | 26 | 32.90% |
© 2024 Yahoo. Todos los derechos reservados.