Mercados españoles cerrados en 4 hrs 9 min
IBEX 35
10.697,90 -67,10 (-0,62%) Euro Stoxx 50
4.910,64 -25,93 (-0,53%) Dólar/Euro
1,0648 +0,0002 (+0,02%) Petróleo Brent
86,30 -0,81 (-0,93%) Oro
2.391,10 -6,90 (-0,29%) Bitcoin EUR
60.973,62 +2.137,90 (+3,63%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00205000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,410 | 50.00% |
| AMZN240426C00205000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 423 | 3,170 | 25.00% |
| AMZN240503C00205000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,812 | 4,509 | 12.50% |
| AMZN240510C00205000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 568 | 1,177 | 12.50% |
| AMZN240517C00205000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 743 | 10,831 | 12.50% |
| AMZN240524C00205000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 530 | 1,674 | 12.50% |
| AMZN240531C00205000 | 2024-04-18 3:55PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 6.25% |
| AMZN240621C00205000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 208 | 2,692 | 6.25% |
| AMZN240719C00205000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 193 | 5,792 | 6.25% |
| AMZN240816C00205000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 326 | 12,353 | 6.25% |
| AMZN240920C00205000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 127 | 3,817 | 6.25% |
| AMZN241018C00205000 | 2024-04-18 3:55PM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 29 | 468 | 3.13% |
| AMZN241115C00205000 | 2024-04-18 2:25PM EDT | 2024-11-15 | 10.27 | 0.00 | 0.00 | 0.00 | - | 7 | 440 | 3.13% |
| AMZN241220C00205000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1,704 | 3.13% |
| AMZN250117C00205000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 57 | 1,874 | 3.13% |
| AMZN250321C00205000 | 2024-04-18 3:06PM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 545 | 3.13% |
| AMZN250620C00205000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 20.64 | 0.00 | 0.00 | 0.00 | - | 7 | 730 | 3.13% |
| AMZN250919C00205000 | 2024-04-18 11:02AM EDT | 2025-09-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 3.13% |
| AMZN251219C00205000 | 2024-04-17 11:32AM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,525 | 3.13% |
| AMZN260116C00205000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 1.56% |
| AMZN260618C00205000 | 2024-04-16 3:11PM EDT | 2026-06-18 | 35.49 | 0.00 | 0.00 | 0.00 | - | 15 | 225 | 1.56% |
| AMZN261218C00205000 | 2024-04-17 2:45PM EDT | 2026-12-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 2024-04-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3,650 | 0 | 0.00% |
| AMZN240426P00205000 | 2024-04-18 12:48PM EDT | 2024-04-26 | 23.91 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| AMZN240503P00205000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN240510P00205000 | 2024-04-16 2:50PM EDT | 2024-05-10 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| AMZN240517P00205000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| AMZN240524P00205000 | 2024-04-04 12:08PM EDT | 2024-05-24 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P00205000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| AMZN240719P00205000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 0.00% |
| AMZN240816P00205000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 27.06 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN241220P00205000 | 2024-04-17 3:10PM EDT | 2024-12-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN260116P00205000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 37.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,039 | 0.00% |
| AMZN260618P00205000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| AMZN261218P00205000 | 2024-04-18 2:23PM EDT | 2026-12-18 | 42.30 | 0.00 | 0.00 | 0.00 | - | 275 | 1,357 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.