Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,37 +0,36 (+0,40%) Oro
2.352,50 +10,00 (+0,43%) Bitcoin EUR
59.880,80 -412,90 (-0,68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:40PM EDT. Mercado abierto.
Precio de ejercicio:245.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 187.50% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 71.88% |
| AMZN240510C00245000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 202 | 58.98% |
| AMZN240517C00245000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 45 | 1,746 | 46.09% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 8 | 48.54% |
| AMZN240531C00245000 | 2024-04-25 11:36AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 27 | 44.53% |
| AMZN240621C00245000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 5 | 86 | 35.74% |
| AMZN240719C00245000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.30 | +0.12 | +75.00% | 33 | 298 | 32.76% |
| AMZN240816C00245000 | 2024-04-26 12:12PM EDT | 2024-08-16 | 0.65 | 0.66 | 0.71 | +0.15 | +30.00% | 5 | 135 | 33.08% |
| AMZN240920C00245000 | 2024-04-26 2:08PM EDT | 2024-09-20 | 1.14 | 1.09 | 1.12 | +0.42 | +58.33% | 11 | 303 | 31.76% |
| AMZN241018C00245000 | 2024-04-25 10:03AM EDT | 2024-10-18 | 1.25 | 1.46 | 1.52 | +0.27 | +27.55% | 1 | 160 | 31.23% |
| AMZN241115C00245000 | 2024-04-26 1:59PM EDT | 2024-11-15 | 2.51 | 2.42 | 2.48 | +0.77 | +44.25% | 5 | 144 | 32.85% |
| AMZN241220C00245000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 2.96 | 3.00 | 3.10 | +0.98 | +49.49% | 2 | 439 | 32.32% |
| AMZN250117C00245000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.65 | +0.87 | +31.29% | 9 | 479 | 32.11% |
| AMZN250321C00245000 | 2024-04-26 12:53PM EDT | 2025-03-21 | 5.60 | 5.35 | 5.50 | +1.60 | +40.00% | 44 | 113 | 33.01% |
| AMZN250620C00245000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 8.00 | 8.05 | 8.25 | +1.27 | +18.87% | 13 | 2,669 | 33.98% |
| AMZN250919C00245000 | 2024-04-24 3:04PM EDT | 2025-09-19 | 9.88 | 10.85 | 11.15 | 0.00 | - | 1 | 104 | 34.93% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 13.65 | 14.00 | 0.00 | - | 1 | 239 | 35.69% |
| AMZN260116C00245000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 13.20 | 14.35 | 14.70 | 0.00 | - | 300 | 256 | 35.71% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 17.95 | 19.10 | 19.60 | 0.00 | - | 3 | 264 | 37.03% |
| AMZN261218C00245000 | 2024-04-26 2:11PM EDT | 2026-12-18 | 23.97 | 23.60 | 24.60 | +4.07 | +20.45% | 5 | 20 | 37.78% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 81.11% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 65.00 | 66.15 | 0.00 | - | 2 | 0 | 26.71% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 65.25 | 66.10 | 0.00 | - | 1 | 0 | 20.66% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 65.60 | 66.60 | -12.27 | -15.84% | 2 | 2 | 20.42% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 66.90 | 67.75 | 0.00 | - | - | 3 | 19.81% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 67.60 | 68.20 | 0.00 | - | 3 | 55 | 18.81% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 22.68% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 68.50 | 72.20 | 0.00 | - | 20 | 20 | 20.55% |
© 2024 Yahoo. Todos los derechos reservados.