Mercados españoles cerrados en 3 hrs 21 min
IBEX 35
11.059,60 +31,80 (+0,29%) Euro Stoxx 50
4.956,35 -33,53 (-0,67%) Dólar/Euro
1,0724 +0,0023 (+0,21%) Petróleo Brent
88,20 +0,18 (+0,20%) Oro
2.340,60 +2,20 (+0,09%) Bitcoin EUR
59.510,39 -2.633,41 (-4,24%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00170000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 7.30 | 0.00 | 0.00 | 0.00 | - | 482 | 1,448 | 0.00% |
| AMZN240503C00170000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 11.05 | 0.00 | 0.00 | 0.00 | - | 256 | 2,079 | 0.00% |
| AMZN240510C00170000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 11.62 | 0.00 | 0.00 | 0.00 | - | 20 | 279 | 0.00% |
| AMZN240517C00170000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3,130 | 12,674 | 0.00% |
| AMZN240524C00170000 | 2024-04-24 2:10PM EDT | 2024-05-24 | 12.79 | 0.00 | 0.00 | 0.00 | - | 158 | 182 | 0.00% |
| AMZN240531C00170000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 28 | 137 | 0.00% |
| AMZN240621C00170000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 26 | 11,285 | 0.00% |
| AMZN240719C00170000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 56 | 4,155 | 0.00% |
| AMZN240816C00170000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 18.54 | 0.00 | 0.00 | 0.00 | - | 109 | 1,617 | 0.00% |
| AMZN240920C00170000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 350 | 7,206 | 0.00% |
| AMZN241018C00170000 | 2024-04-24 1:02PM EDT | 2024-10-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 200 | 0.00% |
| AMZN241115C00170000 | 2024-04-24 3:25PM EDT | 2024-11-15 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 443 | 0.00% |
| AMZN241220C00170000 | 2024-04-24 1:43PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,848 | 0.00% |
| AMZN250117C00170000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 26.68 | 0.00 | 0.00 | 0.00 | - | 68 | 18,145 | 0.00% |
| AMZN250321C00170000 | 2024-04-24 12:09PM EDT | 2025-03-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| AMZN250620C00170000 | 2024-04-24 2:38PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 12 | 9,440 | 0.00% |
| AMZN250919C00170000 | 2024-04-19 2:52PM EDT | 2025-09-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AMZN251219C00170000 | 2024-04-23 9:59AM EDT | 2025-12-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,486 | 0.00% |
| AMZN260116C00170000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 406 | 5,328 | 0.00% |
| AMZN260618C00170000 | 2024-04-24 12:46PM EDT | 2026-06-18 | 45.55 | 0.00 | 0.00 | 0.00 | - | 8 | 3,309 | 0.00% |
| AMZN261218C00170000 | 2024-04-24 3:51PM EDT | 2026-12-18 | 50.86 | 0.00 | 0.00 | 0.00 | - | 32 | 5,155 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,979 | 9,566 | 12.50% |
| AMZN240503P00170000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 932 | 4,438 | 6.25% |
| AMZN240510P00170000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.34 | 0.00 | 0.00 | 0.00 | - | 123 | 1,139 | 3.13% |
| AMZN240517P00170000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,050 | 14,279 | 3.13% |
| AMZN240524P00170000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 4.96 | 0.00 | 0.00 | 0.00 | - | 75 | 906 | 3.13% |
| AMZN240531P00170000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 164 | 909 | 3.13% |
| AMZN240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 250 | 13,984 | 3.13% |
| AMZN240719P00170000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2,970 | 6,510 | 1.56% |
| AMZN240816P00170000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 8.87 | 0.00 | 0.00 | 0.00 | - | 964 | 3,544 | 1.56% |
| AMZN240920P00170000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 90 | 4,797 | 1.56% |
| AMZN241018P00170000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,566 | 1.56% |
| AMZN241115P00170000 | 2024-04-24 3:51PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 13 | 316 | 1.56% |
| AMZN241220P00170000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,481 | 1.56% |
| AMZN250117P00170000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 8,246 | 0.78% |
| AMZN250321P00170000 | 2024-04-24 2:03PM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 325 | 934 | 0.78% |
| AMZN250620P00170000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,714 | 0.78% |
| AMZN250919P00170000 | 2024-04-24 10:12AM EDT | 2025-09-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 0.78% |
| AMZN251219P00170000 | 2024-04-24 11:08AM EDT | 2025-12-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 722 | 0.78% |
| AMZN260116P00170000 | 2024-04-23 12:52PM EDT | 2026-01-16 | 20.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 0.78% |
| AMZN260618P00170000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,538 | 0.78% |
| AMZN261218P00170000 | 2024-04-23 9:49AM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.