Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0652 +0,0006 (+0,05%) Petróleo Brent
87,45 +0,34 (+0,39%) Oro
2.410,50 +12,50 (+0,52%) Bitcoin EUR
60.436,13 +1.374,77 (+2,33%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00175000 | 2024-04-19 2:14PM EDT | 2024-04-19 | 0.44 | 0.40 | 0.42 | -3.96 | -90.00% | 30,563 | 26,363 | 16.60% |
| AMZN240426C00175000 | 2024-04-19 2:15PM EDT | 2024-04-26 | 3.19 | 3.25 | 3.35 | -2.96 | -48.29% | 7,419 | 2,184 | 34.45% |
| AMZN240503C00175000 | 2024-04-19 2:12PM EDT | 2024-05-03 | 7.22 | 7.15 | 7.30 | -2.53 | -25.95% | 1,494 | 656 | 52.60% |
| AMZN240510C00175000 | 2024-04-19 2:13PM EDT | 2024-05-10 | 7.77 | 7.70 | 7.85 | -2.63 | -25.26% | 367 | 255 | 47.10% |
| AMZN240517C00175000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 8.30 | 8.25 | 8.35 | -2.65 | -24.20% | 2,255 | 19,925 | 43.57% |
| AMZN240524C00175000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 8.90 | 8.80 | 9.00 | -2.38 | -21.10% | 172 | 70 | 42.08% |
| AMZN240531C00175000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 9.35 | 9.10 | 9.35 | -2.65 | -22.08% | 27 | 50 | 39.97% |
| AMZN240621C00175000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 10.85 | 10.65 | 10.80 | -2.45 | -18.42% | 349 | 15,271 | 37.74% |
| AMZN240719C00175000 | 2024-04-19 2:13PM EDT | 2024-07-19 | 12.50 | 12.35 | 12.45 | -2.40 | -16.11% | 338 | 6,190 | 36.20% |
| AMZN240816C00175000 | 2024-04-19 2:11PM EDT | 2024-08-16 | 15.11 | 15.05 | 15.20 | -2.89 | -16.06% | 173 | 1,787 | 38.61% |
| AMZN240920C00175000 | 2024-04-19 2:05PM EDT | 2024-09-20 | 16.75 | 16.70 | 16.90 | -2.75 | -14.10% | 57 | 3,942 | 37.74% |
| AMZN241018C00175000 | 2024-04-19 2:12PM EDT | 2024-10-18 | 18.15 | 18.05 | 18.20 | -2.42 | -11.76% | 240 | 508 | 37.38% |
| AMZN241115C00175000 | 2024-04-19 1:57PM EDT | 2024-11-15 | 20.60 | 20.35 | 20.50 | -3.89 | -15.88% | 19 | 701 | 39.20% |
| AMZN241220C00175000 | 2024-04-19 1:58PM EDT | 2024-12-20 | 22.25 | 21.75 | 21.90 | -2.63 | -10.57% | 240 | 2,290 | 38.78% |
| AMZN250117C00175000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 23.10 | 23.00 | 23.20 | -2.78 | -10.74% | 464 | 10,862 | 38.92% |
| AMZN250321C00175000 | 2024-04-19 2:01PM EDT | 2025-03-21 | 26.22 | 26.05 | 26.30 | -2.93 | -10.05% | 127 | 1,396 | 39.80% |
| AMZN250620C00175000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 30.15 | 30.00 | 30.30 | -2.95 | -8.91% | 33 | 5,092 | 40.72% |
| AMZN250919C00175000 | 2024-04-19 12:55PM EDT | 2025-09-19 | 33.24 | 33.45 | 33.70 | -3.66 | -9.92% | 15 | 181 | 41.18% |
| AMZN251219C00175000 | 2024-04-19 2:06PM EDT | 2025-12-19 | 36.78 | 36.75 | 37.10 | -3.23 | -8.07% | 30 | 1,930 | 41.88% |
| AMZN260116C00175000 | 2024-04-19 2:03PM EDT | 2026-01-16 | 37.75 | 37.60 | 37.90 | -4.45 | -10.55% | 27 | 5,513 | 41.85% |
| AMZN260618C00175000 | 2024-04-19 1:49PM EDT | 2026-06-18 | 42.97 | 42.65 | 43.00 | -3.03 | -6.59% | 32 | 1,004 | 42.78% |
| AMZN261218C00175000 | 2024-04-19 2:06PM EDT | 2026-12-18 | 47.63 | 46.70 | 48.00 | -5.12 | -9.71% | 70 | 63 | 43.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00175000 | 2024-04-19 2:14PM EDT | 2024-04-19 | 0.52 | 0.48 | 0.50 | +0.29 | +131.82% | 28,356 | 22,388 | 6.35% |
| AMZN240426P00175000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 3.10 | 3.05 | 3.15 | +1.41 | +83.43% | 8,474 | 4,772 | 28.44% |
| AMZN240503P00175000 | 2024-04-19 2:08PM EDT | 2024-05-03 | 6.78 | 6.85 | 6.95 | +1.69 | +33.20% | 952 | 2,183 | 47.68% |
| AMZN240510P00175000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 6.91 | 7.20 | 7.35 | +1.41 | +25.64% | 195 | 2,671 | 41.71% |
| AMZN240517P00175000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 7.69 | 7.70 | 7.80 | +1.78 | +30.12% | 2,902 | 13,464 | 38.63% |
| AMZN240524P00175000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 7.70 | 8.05 | 8.20 | +1.26 | +19.57% | 42 | 225 | 36.50% |
| AMZN240531P00175000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 8.30 | 8.25 | 8.50 | +1.77 | +27.11% | 188 | 738 | 34.66% |
| AMZN240621P00175000 | 2024-04-19 1:31PM EDT | 2024-06-21 | 9.25 | 9.15 | 9.30 | +1.90 | +25.85% | 188 | 5,986 | 31.15% |
| AMZN240719P00175000 | 2024-04-19 2:08PM EDT | 2024-07-19 | 10.21 | 10.25 | 10.40 | +1.76 | +20.83% | 512 | 2,868 | 29.14% |
| AMZN240816P00175000 | 2024-04-19 2:13PM EDT | 2024-08-16 | 12.20 | 12.10 | 12.25 | +1.88 | +18.22% | 52 | 2,944 | 30.16% |
| AMZN240920P00175000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 12.83 | 13.00 | 13.15 | +1.38 | +12.05% | 75 | 3,912 | 28.52% |
| AMZN241018P00175000 | 2024-04-19 2:10PM EDT | 2024-10-18 | 13.79 | 13.70 | 13.90 | +1.76 | +14.63% | 51 | 1,757 | 27.78% |
| AMZN241115P00175000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 15.29 | 15.25 | 15.40 | +1.62 | +11.85% | 3 | 534 | 28.72% |
| AMZN241220P00175000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 16.40 | 16.00 | 16.20 | +2.15 | +15.09% | 187 | 2,189 | 28.00% |
| AMZN250117P00175000 | 2024-04-19 2:12PM EDT | 2025-01-17 | 16.66 | 16.60 | 16.80 | +1.61 | +10.70% | 1,206 | 5,490 | 27.53% |
| AMZN250321P00175000 | 2024-04-19 2:06PM EDT | 2025-03-21 | 18.36 | 18.35 | 18.70 | +2.26 | +14.04% | 16 | 1,298 | 27.69% |
| AMZN250620P00175000 | 2024-04-19 1:25PM EDT | 2025-06-20 | 20.58 | 20.30 | 20.60 | +1.58 | +8.32% | 11 | 1,987 | 27.12% |
| AMZN250919P00175000 | 2024-04-19 11:08AM EDT | 2025-09-19 | 21.68 | 22.05 | 22.40 | +3.33 | +18.15% | 4 | 114 | 26.82% |
| AMZN251219P00175000 | 2024-04-19 12:20PM EDT | 2025-12-19 | 23.83 | 23.60 | 24.05 | +3.02 | +14.51% | 26 | 746 | 26.59% |
| AMZN260116P00175000 | 2024-04-19 12:04PM EDT | 2026-01-16 | 23.89 | 23.90 | 24.25 | +2.69 | +12.69% | 3 | 300 | 26.22% |
| AMZN260618P00175000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 26.30 | 26.10 | 26.50 | +1.55 | +6.26% | 22 | 813 | 25.79% |
| AMZN261218P00175000 | 2024-04-19 2:06PM EDT | 2026-12-18 | 27.80 | 27.60 | 28.35 | +3.10 | +12.55% | 2 | 57 | 24.90% |
© 2024 Yahoo. Todos los derechos reservados.