Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.340,88 +860,11 (+1,45%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00150000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 24.30 | 24.10 | 25.20 | -5.25 | -17.77% | 887 | 14,017 | 116.41% |
| AMZN240426C00150000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 25.24 | 24.35 | 25.35 | -4.01 | -13.71% | 79 | 239 | 58.30% |
| AMZN240503C00150000 | 2024-04-19 3:37PM EDT | 2024-05-03 | 25.11 | 25.55 | 25.95 | -4.89 | -16.30% | 373 | 728 | 62.04% |
| AMZN240510C00150000 | 2024-04-19 2:54PM EDT | 2024-05-10 | 25.73 | 25.85 | 26.35 | -5.42 | -17.40% | 18 | 57 | 55.57% |
| AMZN240517C00150000 | 2024-04-19 3:17PM EDT | 2024-05-17 | 25.50 | 26.35 | 26.55 | -5.20 | -16.94% | 109 | 4,894 | 51.83% |
| AMZN240524C00150000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 26.04 | 26.50 | 26.95 | -5.51 | -17.46% | 22 | 27 | 50.59% |
| AMZN240621C00150000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 27.36 | 28.10 | 28.30 | -5.29 | -16.20% | 1,366 | 29,827 | 45.29% |
| AMZN240719C00150000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 28.80 | 29.40 | 29.60 | -4.85 | -14.41% | 63 | 4,493 | 43.11% |
| AMZN240816C00150000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 30.91 | 31.30 | 31.60 | -4.22 | -12.01% | 14 | 436 | 44.45% |
| AMZN240920C00150000 | 2024-04-19 3:30PM EDT | 2024-09-20 | 32.30 | 32.65 | 33.00 | -4.71 | -12.73% | 69 | 5,625 | 43.05% |
| AMZN241018C00150000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 33.76 | 33.75 | 34.15 | -3.99 | -10.57% | 39 | 238 | 42.54% |
| AMZN241115C00150000 | 2024-04-19 2:04PM EDT | 2024-11-15 | 36.08 | 35.60 | 36.05 | -3.57 | -9.00% | 76 | 353 | 44.01% |
| AMZN241220C00150000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 37.40 | 37.05 | 37.40 | -3.62 | -8.82% | 42 | 1,063 | 43.60% |
| AMZN250117C00150000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 37.55 | 38.30 | 38.50 | -4.85 | -11.44% | 292 | 20,860 | 43.49% |
| AMZN250321C00150000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 40.20 | 40.85 | 41.20 | -6.27 | -13.49% | 11 | 424 | 43.99% |
| AMZN250620C00150000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 43.79 | 44.15 | 44.70 | -6.31 | -12.59% | 30 | 5,949 | 44.47% |
| AMZN250919C00150000 | 2024-04-19 3:15PM EDT | 2025-09-19 | 47.25 | 47.25 | 47.85 | -4.17 | -8.11% | 1 | 396 | 44.80% |
| AMZN251219C00150000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 50.01 | 50.15 | 50.85 | -4.64 | -8.49% | 9 | 4,685 | 45.20% |
| AMZN260116C00150000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 50.41 | 51.00 | 51.65 | -4.19 | -7.67% | 37 | 8,044 | 45.21% |
| AMZN260618C00150000 | 2024-04-19 3:20PM EDT | 2026-06-18 | 55.78 | 55.45 | 56.25 | -3.57 | -6.02% | 113 | 1,238 | 45.84% |
| AMZN261218C00150000 | 2024-04-19 3:54PM EDT | 2026-12-18 | 59.75 | 59.25 | 60.40 | -3.98 | -6.25% | 6 | 1,118 | 45.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00150000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 19,157 | 100.00% |
| AMZN240426P00150000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 872 | 2,003 | 50.98% |
| AMZN240503P00150000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 0.74 | 0.71 | 0.75 | +0.24 | +48.00% | 594 | 720 | 55.27% |
| AMZN240510P00150000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 0.95 | 0.90 | 0.95 | +0.29 | +43.94% | 76 | 301 | 48.93% |
| AMZN240517P00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.19 | 1.17 | 1.20 | +0.37 | +45.12% | 941 | 14,843 | 45.53% |
| AMZN240524P00150000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.37 | 1.35 | 1.41 | +0.34 | +33.01% | 74 | 211 | 42.88% |
| AMZN240531P00150000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 1.52 | 1.49 | 1.58 | +0.41 | +36.94% | 20 | 160 | 40.66% |
| AMZN240621P00150000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.13 | 2.08 | 2.14 | +0.57 | +36.54% | 556 | 24,729 | 36.88% |
| AMZN240719P00150000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 2.93 | 2.78 | 2.86 | +0.76 | +35.02% | 398 | 44,553 | 34.20% |
| AMZN240816P00150000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 4.07 | 4.00 | 4.15 | +0.78 | +23.71% | 31 | 2,547 | 34.85% |
| AMZN240920P00150000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 4.86 | 4.70 | 4.85 | +0.96 | +24.62% | 14 | 6,082 | 32.86% |
| AMZN241018P00150000 | 2024-04-19 3:25PM EDT | 2024-10-18 | 5.40 | 5.25 | 5.45 | +0.95 | +21.35% | 177 | 510 | 31.92% |
| AMZN241115P00150000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 6.46 | 6.50 | 6.65 | +0.79 | +13.93% | 16 | 302 | 32.75% |
| AMZN241220P00150000 | 2024-04-19 3:33PM EDT | 2024-12-20 | 7.30 | 7.20 | 7.40 | +1.55 | +26.96% | 49 | 5,892 | 32.03% |
| AMZN250117P00150000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 7.80 | 7.70 | 7.90 | +0.90 | +13.04% | 2,280 | 11,894 | 31.41% |
| AMZN250321P00150000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 9.20 | 9.20 | 9.30 | +0.95 | +11.52% | 23 | 3,193 | 30.95% |
| AMZN250620P00150000 | 2024-04-19 12:38PM EDT | 2025-06-20 | 10.80 | 10.90 | 11.20 | +1.22 | +12.73% | 6 | 2,179 | 30.56% |
| AMZN250919P00150000 | 2024-04-17 12:53PM EDT | 2025-09-19 | 12.10 | 12.40 | 12.70 | +0.80 | +7.08% | 1 | 262 | 29.94% |
| AMZN251219P00150000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 14.00 | 13.80 | 14.15 | +1.62 | +13.09% | 2 | 6,832 | 29.54% |
| AMZN260116P00150000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 14.35 | 14.00 | 14.40 | +1.28 | +9.79% | 33 | 11,323 | 29.21% |
| AMZN260618P00150000 | 2024-04-19 3:11PM EDT | 2026-06-18 | 16.39 | 16.05 | 16.50 | +1.18 | +7.76% | 2 | 719 | 28.66% |
| AMZN261218P00150000 | 2024-04-19 9:40AM EDT | 2026-12-18 | 17.35 | 16.75 | 19.80 | +0.95 | +5.79% | 1 | 304 | 29.23% |
© 2024 Yahoo. Todos los derechos reservados.