Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
87,28 +0,17 (+0,20%) Oro
2.410,30 +12,30 (+0,51%) Bitcoin EUR
60.309,02 +1.090,45 (+1,84%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:54PM EDT. Mercado abierto.
Precio de ejercicio:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 187.50% |
| AMZN240426C00235000 | 2024-04-19 1:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 146 | 68.75% |
| AMZN240503C00235000 | 2024-04-18 12:47PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 611 | 56.25% |
| AMZN240510C00235000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 0.13 | 0.03 | 0.06 | 0.00 | - | 4 | 37 | 50.20% |
| AMZN240517C00235000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 2 | 486 | 44.53% |
| AMZN240524C00235000 | 2024-04-16 10:56AM EDT | 2024-05-24 | 0.19 | 0.04 | 0.12 | 0.00 | - | 304 | 414 | 42.87% |
| AMZN240531C00235000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 0.17 | 0.06 | 0.15 | 0.00 | - | 1 | 46 | 40.43% |
| AMZN240621C00235000 | 2024-04-19 1:59PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 21 | 9,673 | 35.30% |
| AMZN240719C00235000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.46 | -0.17 | -28.33% | 11 | 135 | 33.03% |
| AMZN240816C00235000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 1.05 | 1.01 | 1.05 | -0.36 | -25.53% | 273 | 811 | 34.06% |
| AMZN240920C00235000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 1.53 | 1.53 | 1.56 | -0.80 | -34.33% | 35 | 571 | 32.84% |
| AMZN241018C00235000 | 2024-04-19 2:04PM EDT | 2024-10-18 | 2.04 | 1.99 | 2.04 | -0.54 | -20.93% | 43 | 524 | 32.36% |
| AMZN241115C00235000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 3.05 | 3.05 | 3.15 | -1.70 | -35.79% | 6 | 61 | 34.04% |
| AMZN241220C00235000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 4.10 | 3.80 | 3.90 | -0.88 | -17.67% | 2 | 780 | 33.67% |
| AMZN250117C00235000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 4.49 | 4.30 | 4.40 | -0.86 | -16.07% | 20 | 1,421 | 33.19% |
| AMZN250321C00235000 | 2024-04-19 2:37PM EDT | 2025-03-21 | 6.35 | 6.35 | 6.45 | -1.27 | -16.56% | 21 | 174 | 34.24% |
| AMZN250620C00235000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 10.72 | 9.15 | 9.30 | 0.00 | - | 6 | 360 | 35.14% |
| AMZN250919C00235000 | 2024-04-03 9:50AM EDT | 2025-09-19 | 13.97 | 11.90 | 12.15 | 0.00 | - | 2 | 689 | 35.90% |
| AMZN251219C00235000 | 2024-04-19 11:14AM EDT | 2025-12-19 | 15.45 | 14.75 | 15.10 | -5.25 | -25.36% | 2 | 623 | 36.74% |
| AMZN260116C00235000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 17.45 | 15.50 | 15.75 | 0.00 | - | 10 | 102 | 36.68% |
| AMZN260618C00235000 | 2024-04-12 1:46PM EDT | 2026-06-18 | 25.65 | 19.90 | 20.35 | 0.00 | - | 1 | 129 | 37.69% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 24.10 | 25.20 | 0.00 | - | 1 | 3 | 38.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 50.60 | 60.50 | 60.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 215.69% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 60.35 | 60.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-02-26 3:22PM EDT | 2024-08-16 | 59.70 | 54.25 | 56.05 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 60.33 | 60.25 | 61.00 | +11.10 | +22.55% | 51 | 50 | 0.00% |
| AMZN241018P00235000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 60.38 | 60.20 | 60.75 | +10.95 | +22.15% | 51 | 50 | 0.00% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 58.10 | 60.35 | 61.15 | +9.11 | +18.60% | 1 | 13 | 15.11% |
| AMZN250321P00235000 | 2024-04-03 10:08AM EDT | 2025-03-21 | 54.75 | 60.85 | 61.85 | 0.00 | - | 2 | 1 | 19.19% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 61.70 | 62.30 | 0.00 | - | 10 | 23 | 18.78% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 61.90 | 62.70 | 0.00 | - | 2 | 112 | 18.23% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 62.50 | 63.60 | 0.00 | - | 3 | 23 | 18.45% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 15.74% |
© 2024 Yahoo. Todos los derechos reservados.