Mercados españoles abiertos en 5 hrs 49 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
37.700,33 -261,47 (-0,69%) Dólar/Euro
1,0676 +0,0001 (+0,01%) Petróleo Brent
87,31 +0,02 (+0,02%) Bitcoin EUR
57.722,38 -2.190,66 (-3,66%)
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:135.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00135000 | 2024-04-17 3:50PM EDT | 2024-04-19 | 46.50 | 46.00 | 46.60 | -2.41 | -4.93% | 77 | 4,846 | 148.44% |
| AMZN240426C00135000 | 2024-04-17 12:03PM EDT | 2024-04-26 | 47.00 | 45.95 | 47.00 | -2.21 | -4.49% | 3 | 63 | 93.75% |
| AMZN240503C00135000 | 2024-04-16 3:51PM EDT | 2024-05-03 | 47.44 | 46.25 | 47.25 | -1.99 | -4.03% | 12 | 59 | 81.98% |
| AMZN240510C00135000 | 2024-04-15 3:34PM EDT | 2024-05-10 | 49.72 | 46.45 | 47.35 | 0.00 | - | 6 | 7 | 72.27% |
| AMZN240517C00135000 | 2024-04-17 12:44PM EDT | 2024-05-17 | 47.31 | 46.95 | 47.65 | -2.67 | -5.34% | 6 | 500 | 70.58% |
| AMZN240524C00135000 | 2024-04-11 2:49PM EDT | 2024-05-24 | 55.62 | 47.00 | 47.85 | 0.00 | - | - | 8 | 65.33% |
| AMZN240621C00135000 | 2024-04-17 2:04PM EDT | 2024-06-21 | 48.59 | 47.85 | 48.70 | -2.31 | -4.54% | 20 | 5,567 | 57.00% |
| AMZN240719C00135000 | 2024-04-17 3:04PM EDT | 2024-07-19 | 49.00 | 48.80 | 49.40 | -2.70 | -5.22% | 4 | 520 | 52.83% |
| AMZN240816C00135000 | 2024-04-17 3:49PM EDT | 2024-08-16 | 50.42 | 49.90 | 50.70 | -7.28 | -12.62% | 4 | 360 | 52.12% |
| AMZN240920C00135000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 50.72 | 51.00 | 51.75 | -2.46 | -4.63% | 3 | 4,351 | 50.05% |
| AMZN241018C00135000 | 2024-04-16 11:57AM EDT | 2024-10-18 | 54.05 | 51.85 | 52.70 | -1.05 | -1.91% | 1 | 41 | 50.48% |
| AMZN241115C00135000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 53.38 | 53.25 | 54.10 | -1.93 | -3.49% | 6 | 179 | 51.11% |
| AMZN241220C00135000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 54.45 | 54.45 | 55.25 | -2.37 | -4.17% | 5 | 248 | 50.34% |
| AMZN250117C00135000 | 2024-04-16 11:39AM EDT | 2025-01-17 | 56.61 | 55.50 | 55.80 | -1.39 | -2.40% | 1 | 5,443 | 49.04% |
| AMZN250321C00135000 | 2024-04-11 2:31PM EDT | 2025-03-21 | 64.85 | 57.35 | 58.45 | 0.00 | - | 15 | 197 | 49.83% |
| AMZN250620C00135000 | 2024-04-16 11:51AM EDT | 2025-06-20 | 63.30 | 60.45 | 61.45 | 0.00 | - | 1 | 2,802 | 49.65% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 62.25 | 64.45 | 0.00 | - | 11 | 91 | 49.89% |
| AMZN251219C00135000 | 2024-04-15 2:56PM EDT | 2025-12-19 | 68.35 | 65.20 | 66.95 | -0.02 | -0.03% | 1 | 853 | 49.66% |
| AMZN260116C00135000 | 2024-04-17 12:03PM EDT | 2026-01-16 | 67.05 | 65.35 | 67.75 | -1.41 | -2.06% | 1 | 995 | 49.70% |
| AMZN260618C00135000 | 2024-04-16 11:13AM EDT | 2026-06-18 | 73.57 | 70.30 | 72.45 | 0.00 | - | 1 | 140 | 50.58% |
| AMZN261218C00135000 | 2024-04-17 11:22AM EDT | 2026-12-18 | 73.77 | 73.45 | 75.00 | -4.75 | -6.05% | 3 | 86 | 48.48% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00135000 | 2024-04-17 9:50AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 184 | 11,045 | 131.25% |
| AMZN240426P00135000 | 2024-04-17 3:02PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 3 | 177 | 84.38% |
| AMZN240503P00135000 | 2024-04-17 11:32AM EDT | 2024-05-03 | 0.13 | 0.11 | 0.15 | 0.00 | - | 9 | 203 | 66.21% |
| AMZN240510P00135000 | 2024-04-16 11:01AM EDT | 2024-05-10 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 1 | 54 | 58.20% |
| AMZN240517P00135000 | 2024-04-17 1:37PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 77 | 6,776 | 53.86% |
| AMZN240524P00135000 | 2024-04-17 12:43PM EDT | 2024-05-24 | 0.35 | 0.27 | 0.36 | +0.03 | +9.38% | 1 | 8 | 50.10% |
| AMZN240621P00135000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.59 | +0.03 | +5.66% | 10 | 15,906 | 42.55% |
| AMZN240719P00135000 | 2024-04-17 12:59PM EDT | 2024-07-19 | 0.91 | 0.83 | 0.86 | +0.14 | +18.18% | 11 | 3,299 | 38.55% |
| AMZN240816P00135000 | 2024-04-17 2:35PM EDT | 2024-08-16 | 1.43 | 1.40 | 1.45 | +0.12 | +9.16% | 12 | 512 | 38.33% |
| AMZN240920P00135000 | 2024-04-17 3:58PM EDT | 2024-09-20 | 1.77 | 1.74 | 1.80 | +0.12 | +7.27% | 67 | 9,952 | 35.77% |
| AMZN241018P00135000 | 2024-04-17 10:13AM EDT | 2024-10-18 | 2.12 | 2.08 | 2.16 | +0.35 | +19.77% | 20 | 904 | 34.67% |
| AMZN241115P00135000 | 2024-04-17 1:00PM EDT | 2024-11-15 | 3.05 | 2.85 | 2.97 | +0.27 | +9.71% | 28 | 396 | 35.59% |
| AMZN241220P00135000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 3.55 | 3.35 | 3.50 | +0.37 | +11.64% | 11 | 2,032 | 34.80% |
| AMZN250117P00135000 | 2024-04-17 1:32PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | +0.10 | +2.70% | 61 | 8,312 | 34.22% |
| AMZN250321P00135000 | 2024-04-16 2:49PM EDT | 2025-03-21 | 4.59 | 4.80 | 4.95 | 0.00 | - | 2 | 869 | 33.65% |
| AMZN250620P00135000 | 2024-04-17 3:54PM EDT | 2025-06-20 | 6.18 | 6.10 | 6.25 | +0.30 | +5.10% | 2 | 2,089 | 32.72% |
| AMZN250919P00135000 | 2024-04-10 3:56PM EDT | 2025-09-19 | 6.45 | 7.25 | 7.55 | 0.00 | - | 301 | 1,297 | 32.16% |
| AMZN251219P00135000 | 2024-04-11 3:47PM EDT | 2025-12-19 | 7.21 | 8.45 | 8.70 | 0.00 | - | 3 | 4,156 | 31.59% |
| AMZN260116P00135000 | 2024-04-17 10:02AM EDT | 2026-01-16 | 8.80 | 8.70 | 8.95 | +0.10 | +1.15% | 221 | 4,600 | 31.29% |
| AMZN260618P00135000 | 2024-04-17 11:33AM EDT | 2026-06-18 | 10.47 | 10.45 | 10.75 | +0.33 | +3.25% | 1 | 972 | 30.64% |
| AMZN261218P00135000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 10.50 | 11.65 | 12.25 | 0.00 | - | 1 | 17 | 29.46% |
© 2024 Yahoo. Todos los derechos reservados.