Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
52.885,52 -609,37 (-1,14%)
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:180.00
Opciones de comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906C00180000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 1.54 | 1.45 | 1.57 | +1.15 | +294.87% | 27,868 | 24,390 | 24.44% |
| AMZN240913C00180000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 2.62 | 2.44 | 2.70 | +1.59 | +154.37% | 4,410 | 4,773 | 25.17% |
| AMZN240920C00180000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | +1.92 | +114.29% | 7,379 | 31,623 | 26.04% |
| AMZN240927C00180000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 4.36 | 4.20 | 4.40 | +2.06 | +89.57% | 1,487 | 2,430 | 26.31% |
| AMZN241004C00180000 | 2024-08-30 3:57PM EDT | 2024-10-04 | 5.10 | 4.90 | 5.15 | +2.38 | +87.50% | 895 | 3,967 | 26.89% |
| AMZN241018C00180000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 6.42 | 6.25 | 6.40 | +2.52 | +64.62% | 6,023 | 21,323 | 27.48% |
| AMZN241115C00180000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 10.59 | 10.15 | 10.65 | +3.04 | +40.26% | 812 | 9,065 | 34.92% |
| AMZN241220C00180000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 12.50 | 12.40 | 12.60 | +3.03 | +32.00% | 461 | 10,083 | 33.86% |
| AMZN250117C00180000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 14.05 | 13.90 | 14.15 | +3.25 | +30.09% | 2,244 | 28,616 | 33.79% |
| AMZN250221C00180000 | 2024-08-30 3:58PM EDT | 2025-02-21 | 16.70 | 16.10 | 16.80 | +3.30 | +24.63% | 75 | 1,463 | 35.61% |
| AMZN250321C00180000 | 2024-08-30 3:58PM EDT | 2025-03-21 | 17.80 | 17.70 | 18.00 | +3.35 | +23.18% | 201 | 5,093 | 35.32% |
| AMZN250417C00180000 | 2024-08-30 3:58PM EDT | 2025-04-17 | 19.00 | 18.70 | 19.30 | +2.30 | +13.77% | 53 | 117 | 35.49% |
| AMZN250620C00180000 | 2024-08-30 2:34PM EDT | 2025-06-20 | 22.20 | 21.50 | 22.50 | +3.82 | +20.78% | 104 | 7,043 | 36.43% |
| AMZN250815C00180000 | 2024-08-30 2:29PM EDT | 2025-08-15 | 24.32 | 24.40 | 25.80 | +1.97 | +8.81% | 3 | 152 | 38.17% |
| AMZN250919C00180000 | 2024-08-30 3:41PM EDT | 2025-09-19 | 25.59 | 25.50 | 26.85 | +2.64 | +11.50% | 22 | 988 | 37.85% |
| AMZN251219C00180000 | 2024-08-30 3:36PM EDT | 2025-12-19 | 29.70 | 29.45 | 30.35 | +2.57 | +9.47% | 10 | 3,012 | 38.41% |
| AMZN260116C00180000 | 2024-08-30 3:57PM EDT | 2026-01-16 | 30.65 | 30.15 | 31.05 | +3.95 | +14.79% | 71 | 7,798 | 38.18% |
| AMZN260618C00180000 | 2024-08-29 3:37PM EDT | 2026-06-18 | 31.90 | 35.55 | 36.90 | 0.00 | - | 7 | 2,758 | 39.72% |
| AMZN261218C00180000 | 2024-08-30 3:50PM EDT | 2026-12-18 | 41.15 | 40.85 | 42.45 | +3.65 | +9.73% | 29 | 3,232 | 40.45% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906P00180000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 2.91 | 2.60 | 3.20 | -5.52 | -65.48% | 1,419 | 2,011 | 25.90% |
| AMZN240913P00180000 | 2024-08-30 3:53PM EDT | 2024-09-13 | 3.90 | 3.10 | 5.35 | -5.45 | -58.29% | 555 | 934 | 33.80% |
| AMZN240920P00180000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 4.60 | 4.40 | 4.70 | -4.45 | -49.17% | 1,594 | 24,188 | 23.33% |
| AMZN240927P00180000 | 2024-08-30 3:56PM EDT | 2024-09-27 | 5.13 | 5.05 | 6.00 | -3.64 | -41.51% | 189 | 546 | 26.83% |
| AMZN241004P00180000 | 2024-08-30 3:38PM EDT | 2024-10-04 | 5.70 | 5.60 | 6.30 | -3.40 | -37.36% | 195 | 99 | 25.29% |
| AMZN241018P00180000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 6.70 | 6.50 | 6.75 | -4.07 | -37.79% | 1,373 | 5,455 | 23.04% |
| AMZN241115P00180000 | 2024-08-30 3:51PM EDT | 2024-11-15 | 10.10 | 9.60 | 10.25 | -4.10 | -28.87% | 134 | 4,601 | 29.08% |
| AMZN241220P00180000 | 2024-08-30 3:10PM EDT | 2024-12-20 | 11.37 | 11.30 | 11.85 | -3.76 | -24.85% | 65 | 4,051 | 28.14% |
| AMZN250117P00180000 | 2024-08-30 3:32PM EDT | 2025-01-17 | 12.60 | 12.00 | 12.25 | -3.20 | -20.25% | 237 | 21,400 | 26.06% |
| AMZN250221P00180000 | 2024-08-30 3:23PM EDT | 2025-02-21 | 14.65 | 13.90 | 14.25 | -2.30 | -13.57% | 303 | 170 | 27.37% |
| AMZN250321P00180000 | 2024-08-30 3:59PM EDT | 2025-03-21 | 14.67 | 14.55 | 15.25 | -3.46 | -19.08% | 50 | 11,565 | 27.29% |
| AMZN250417P00180000 | 2024-08-30 11:12AM EDT | 2025-04-17 | 15.30 | 14.90 | 15.65 | -2.30 | -13.07% | 11 | 112 | 26.34% |
| AMZN250620P00180000 | 2024-08-29 2:49PM EDT | 2025-06-20 | 19.14 | 17.05 | 17.50 | -1.31 | -6.41% | 6 | 6,341 | 26.20% |
| AMZN250815P00180000 | 2024-08-30 3:59PM EDT | 2025-08-15 | 18.90 | 18.50 | 19.60 | -2.60 | -12.09% | 6 | 189 | 27.04% |
| AMZN250919P00180000 | 2024-08-30 3:45PM EDT | 2025-09-19 | 19.87 | 19.15 | 20.10 | -1.53 | -7.15% | 1 | 823 | 26.47% |
| AMZN251219P00180000 | 2024-08-27 11:18AM EDT | 2025-12-19 | 24.02 | 21.20 | 21.90 | 0.00 | - | 1 | 1,256 | 26.03% |
| AMZN260116P00180000 | 2024-08-30 3:29PM EDT | 2026-01-16 | 22.30 | 21.60 | 22.25 | -2.30 | -9.35% | 872 | 6,343 | 25.71% |
| AMZN260618P00180000 | 2024-08-29 9:47AM EDT | 2026-06-18 | 27.06 | 24.50 | 25.45 | 0.00 | - | 1 | 2,098 | 25.91% |
| AMZN261218P00180000 | 2024-08-29 10:03AM EDT | 2026-12-18 | 29.57 | 27.25 | 27.95 | 0.00 | - | 7 | 5,181 | 25.26% |
© 2024 Yahoo. Todos los derechos reservados.