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
59.978,55 +1.521,16 (+2,60%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00155000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 19.53 | 19.65 | 20.35 | -4.72 | -19.46% | 35 | 146 | 56.93% |
| AMZN240503C00155000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 20.85 | 21.05 | 21.30 | -4.75 | -18.55% | 1,008 | 82 | 59.74% |
| AMZN240510C00155000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 21.70 | 21.45 | 21.70 | -4.25 | -16.38% | 6 | 35 | 52.88% |
| AMZN240517C00155000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 22.00 | 22.00 | 22.15 | -4.50 | -16.98% | 310 | 2,865 | 50.53% |
| AMZN240524C00155000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 22.20 | 22.35 | 22.80 | -4.10 | -15.59% | 10 | 11 | 49.66% |
| AMZN240531C00155000 | 2024-04-19 1:57PM EDT | 2024-05-31 | 23.53 | 22.60 | 23.10 | -7.48 | -24.12% | 4 | 5 | 47.13% |
| AMZN240621C00155000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 23.48 | 23.85 | 24.15 | -4.19 | -15.14% | 79 | 8,225 | 43.42% |
| AMZN240719C00155000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 25.10 | 25.40 | 25.60 | -4.72 | -15.83% | 83 | 1,273 | 41.50% |
| AMZN240816C00155000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 27.15 | 27.45 | 27.75 | -4.95 | -15.42% | 8 | 337 | 42.93% |
| AMZN240920C00155000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 29.17 | 29.00 | 29.25 | -3.79 | -11.50% | 30 | 4,638 | 41.69% |
| AMZN241018C00155000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 29.80 | 30.20 | 30.55 | -6.15 | -17.11% | 77 | 70 | 41.44% |
| AMZN241115C00155000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 37.89 | 32.15 | 32.50 | 0.00 | - | 1 | 161 | 42.85% |
| AMZN241220C00155000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 33.80 | 33.60 | 33.90 | -5.40 | -13.78% | 112 | 1,637 | 42.48% |
| AMZN250117C00155000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 35.69 | 34.80 | 35.10 | -3.15 | -8.11% | 34 | 6,773 | 42.52% |
| AMZN250321C00155000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 37.65 | 37.40 | 37.90 | -4.05 | -9.71% | 3 | 522 | 43.07% |
| AMZN250620C00155000 | 2024-04-19 1:09PM EDT | 2025-06-20 | 41.40 | 41.15 | 41.50 | -5.08 | -10.93% | 37 | 1,514 | 43.59% |
| AMZN250919C00155000 | 2024-04-18 9:30AM EDT | 2025-09-19 | 49.97 | 44.20 | 44.70 | 0.00 | - | 3 | 399 | 43.92% |
| AMZN251219C00155000 | 2024-04-18 12:05PM EDT | 2025-12-19 | 52.89 | 47.25 | 47.80 | 0.00 | - | 2 | 919 | 44.39% |
| AMZN260116C00155000 | 2024-04-19 3:15PM EDT | 2026-01-16 | 48.00 | 48.10 | 48.55 | -4.09 | -7.85% | 4 | 1,254 | 44.33% |
| AMZN260618C00155000 | 2024-04-19 2:03PM EDT | 2026-06-18 | 53.35 | 52.55 | 53.40 | -5.25 | -8.96% | 17 | 3,330 | 45.17% |
| AMZN261218C00155000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 58.65 | 56.50 | 57.80 | -6.00 | -9.28% | 49 | 37 | 45.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00155000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 1,193 | 4,306 | 47.56% |
| AMZN240503P00155000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.20 | 1.18 | 1.25 | +0.41 | +51.90% | 591 | 1,065 | 55.25% |
| AMZN240510P00155000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 1.47 | 1.44 | 1.49 | +0.46 | +45.54% | 61 | 370 | 48.19% |
| AMZN240517P00155000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.83 | 1.77 | 1.82 | +0.59 | +47.58% | 974 | 14,699 | 44.73% |
| AMZN240524P00155000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 2.10 | 1.96 | 2.08 | +0.65 | +44.83% | 67 | 182 | 41.99% |
| AMZN240531P00155000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 2.37 | 2.20 | 2.30 | +0.74 | +45.40% | 1,747 | 117 | 39.82% |
| AMZN240621P00155000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.93 | 2.90 | 2.97 | +0.75 | +34.40% | 778 | 5,956 | 36.02% |
| AMZN240719P00155000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 3.78 | 3.70 | 3.80 | +0.87 | +29.90% | 65 | 3,882 | 33.35% |
| AMZN240816P00155000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.30 | +1.20 | +28.57% | 37 | 1,956 | 34.17% |
| AMZN240920P00155000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.05 | +1.05 | +20.79% | 4 | 6,408 | 32.14% |
| AMZN241018P00155000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 6.85 | 6.50 | 6.65 | +1.20 | +21.24% | 12 | 704 | 31.09% |
| AMZN241115P00155000 | 2024-04-19 2:39PM EDT | 2024-11-15 | 8.00 | 7.85 | 8.05 | +1.24 | +18.34% | 6 | 823 | 32.17% |
| AMZN241220P00155000 | 2024-04-19 3:35PM EDT | 2024-12-20 | 8.80 | 8.55 | 8.75 | +1.20 | +15.79% | 87 | 1,856 | 31.26% |
| AMZN250117P00155000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 9.35 | 9.10 | 9.35 | +1.15 | +14.02% | 90 | 5,436 | 30.80% |
| AMZN250321P00155000 | 2024-04-19 3:11PM EDT | 2025-03-21 | 10.83 | 10.65 | 10.85 | +1.38 | +14.60% | 40 | 1,464 | 30.40% |
| AMZN250620P00155000 | 2024-04-19 3:17PM EDT | 2025-06-20 | 12.79 | 12.50 | 12.75 | +1.40 | +12.29% | 104 | 1,296 | 29.89% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 13.95 | 14.30 | +2.04 | +16.56% | 17 | 54 | 29.28% |
| AMZN251219P00155000 | 2024-04-15 10:20AM EDT | 2025-12-19 | 12.60 | 15.50 | 15.90 | 0.00 | - | 2 | 632 | 29.03% |
| AMZN260116P00155000 | 2024-04-18 2:24PM EDT | 2026-01-16 | 14.80 | 15.85 | 16.15 | 0.00 | - | 187 | 2,250 | 28.70% |
| AMZN260618P00155000 | 2024-04-12 12:31PM EDT | 2026-06-18 | 15.63 | 17.90 | 18.40 | 0.00 | - | 1 | 2,344 | 28.26% |
| AMZN261218P00155000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 17.39 | 19.20 | 21.80 | 0.00 | - | - | 3 | 28.84% |
© 2024 Yahoo. Todos los derechos reservados.