Mercados españoles cerrados en 45 mins
IBEX 35
10.734,80 -30,20 (-0,28%) Euro Stoxx 50
4.925,51 -11,06 (-0,22%) Dólar/Euro
1,0677 +0,0031 (+0,29%) Petróleo Brent
87,41 +0,30 (+0,34%) Oro
2.401,80 +3,80 (+0,16%) Bitcoin EUR
60.467,86 +616,14 (+1,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:45AM EDT. Mercado abierto.
Precio de ejercicio:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00215000 | 2024-04-19 10:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,382 | 125.00% |
| AMZN240426C00215000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 319 | 3,026 | 53.13% |
| AMZN240503C00215000 | 2024-04-19 10:18AM EDT | 2024-05-03 | 0.17 | 0.15 | 0.17 | -0.08 | -32.00% | 43 | 2,806 | 48.83% |
| AMZN240510C00215000 | 2024-04-19 10:02AM EDT | 2024-05-10 | 0.27 | 0.20 | 0.24 | -0.05 | -15.62% | 12 | 1,255 | 42.68% |
| AMZN240517C00215000 | 2024-04-19 10:28AM EDT | 2024-05-17 | 0.30 | 0.28 | 0.30 | -0.13 | -30.23% | 270 | 67,243 | 38.67% |
| AMZN240524C00215000 | 2024-04-18 1:56PM EDT | 2024-05-24 | 0.47 | 0.40 | 0.44 | -0.09 | -16.07% | 1 | 824 | 37.31% |
| AMZN240531C00215000 | 2024-04-19 9:51AM EDT | 2024-05-31 | 0.61 | 0.49 | 0.55 | -0.12 | -16.44% | 8 | 108 | 35.72% |
| AMZN240621C00215000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 1.03 | 0.91 | 0.97 | -0.22 | -17.60% | 89 | 3,454 | 33.28% |
| AMZN240719C00215000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 1.66 | 1.58 | 1.62 | -0.33 | -16.58% | 4 | 4,459 | 31.74% |
| AMZN240816C00215000 | 2024-04-19 10:19AM EDT | 2024-08-16 | 3.07 | 2.92 | 2.99 | -0.53 | -14.72% | 7 | 1,170 | 33.57% |
| AMZN240920C00215000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | -0.90 | -18.95% | 28 | 1,095 | 32.59% |
| AMZN241018C00215000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 4.71 | 4.65 | 4.80 | -1.09 | -18.05% | 12 | 885 | 32.31% |
| AMZN241115C00215000 | 2024-04-19 9:45AM EDT | 2024-11-15 | 7.12 | 6.35 | 6.45 | -0.79 | -9.99% | 1 | 258 | 33.98% |
| AMZN241220C00215000 | 2024-04-18 10:08AM EDT | 2024-12-20 | 9.07 | 7.45 | 7.55 | 0.00 | - | 3 | 772 | 33.75% |
| AMZN250117C00215000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 9.00 | 8.45 | 8.55 | -0.50 | -5.26% | 6 | 4,774 | 33.88% |
| AMZN250321C00215000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 13.55 | 10.90 | 11.10 | 0.00 | - | 6 | 698 | 34.76% |
| AMZN250620C00215000 | 2024-04-19 10:14AM EDT | 2025-06-20 | 15.05 | 14.25 | 14.55 | -3.15 | -17.31% | 15 | 629 | 35.68% |
| AMZN250919C00215000 | 2024-04-18 11:32AM EDT | 2025-09-19 | 20.75 | 17.60 | 17.95 | 0.00 | - | 1 | 31 | 36.60% |
| AMZN251219C00215000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 22.18 | 20.85 | 21.10 | -1.80 | -7.51% | 1 | 92 | 37.28% |
| AMZN260116C00215000 | 2024-04-19 10:13AM EDT | 2026-01-16 | 22.50 | 21.70 | 21.95 | -1.00 | -4.26% | 9 | 1,624 | 37.38% |
| AMZN260618C00215000 | 2024-04-18 3:43PM EDT | 2026-06-18 | 29.00 | 26.95 | 27.25 | 0.00 | - | 7 | 107 | 38.71% |
| AMZN261218C00215000 | 2024-04-18 2:19PM EDT | 2026-12-18 | 31.50 | 30.00 | 32.70 | -2.20 | -6.53% | 1 | 25 | 39.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 2024-04-19 | 27.05 | 38.60 | 39.05 | 0.00 | - | 1 | 0 | 224.41% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 38.95 | 39.90 | 0.00 | - | 3 | 0 | 95.90% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 38.40 | 38.95 | +3.60 | +10.68% | 3 | 15 | 53.61% |
| AMZN240510P00215000 | 2024-04-19 9:40AM EDT | 2024-05-10 | 37.50 | 38.65 | 39.55 | +4.00 | +11.94% | 10 | 10 | 52.98% |
| AMZN240517P00215000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 26.36 | 39.05 | 39.55 | 0.00 | - | 6 | 9 | 51.83% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 38.65 | 39.50 | +7.70 | +25.44% | 1 | 1 | 46.00% |
| AMZN240621P00215000 | 2024-04-17 9:37AM EDT | 2024-06-21 | 31.50 | 39.15 | 39.90 | 0.00 | - | 34 | 136 | 37.40% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 39.05 | 39.55 | 0.00 | - | 1 | 86 | 29.11% |
| AMZN240920P00215000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 35.82 | 40.40 | 40.85 | 0.00 | - | 2 | 6 | 27.77% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 19.48% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 41.00 | 41.85 | 0.00 | - | 2 | 6 | 26.69% |
| AMZN241220P00215000 | 2024-02-13 4:56PM EDT | 2024-12-20 | 47.08 | 38.75 | 39.35 | 0.00 | - | 2 | 27 | 17.03% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 41.65 | 42.40 | 0.00 | - | 2 | 58 | 24.71% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 42.05 | 43.45 | 0.00 | - | 1 | 3 | 24.36% |
| AMZN250620P00215000 | 2024-04-16 12:59PM EDT | 2025-06-20 | 39.00 | 44.05 | 44.65 | 0.00 | - | 62 | 132 | 23.61% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 44.65 | 45.65 | 0.00 | - | 4 | 30 | 22.88% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 46.00 | 46.95 | 0.00 | - | 9 | 11 | 22.77% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 46.65 | 47.40 | 0.00 | - | 4 | 103 | 22.82% |
| AMZN260618P00215000 | 2024-04-09 9:37AM EDT | 2026-06-18 | 43.55 | 47.90 | 49.00 | 0.00 | - | 2 | 38 | 22.22% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 48.80 | 51.65 | 0.00 | - | 2 | 445 | 22.52% |
© 2024 Yahoo. Todos los derechos reservados.