Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
10.734,80 -30,20 (-0,28%) Euro Stoxx 50
4.925,86 -10,71 (-0,22%) Dólar/Euro
1,0672 +0,0026 (+0,25%) Petróleo Brent
87,04 -0,07 (-0,08%) Oro
2.395,70 -2,30 (-0,10%) Bitcoin EUR
60.819,66 +2.045,91 (+3,48%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 50.00% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 212 | 80.47% |
| AMZN240503C00250000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 61.72% |
| AMZN240510C00250000 | 2024-04-15 10:43AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 50.78% |
| AMZN240517C00250000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 2,460 | 45.12% |
| AMZN240621C00250000 | 2024-04-18 2:55PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | 0.00 | - | 2 | 714 | 35.65% |
| AMZN240719C00250000 | 2024-04-18 1:57PM EDT | 2024-07-19 | 0.27 | 0.23 | 0.26 | 0.00 | - | 3 | 433 | 33.20% |
| AMZN240816C00250000 | 2024-04-19 9:40AM EDT | 2024-08-16 | 0.60 | 0.61 | 0.66 | -0.10 | -14.29% | 5 | 3,723 | 34.01% |
| AMZN240920C00250000 | 2024-04-19 9:31AM EDT | 2024-09-20 | 0.91 | 1.00 | 1.02 | -0.16 | -14.95% | 4 | 446 | 32.62% |
| AMZN241018C00250000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 1.47 | 1.31 | 1.36 | 0.00 | - | 44 | 190 | 31.95% |
| AMZN241115C00250000 | 2024-04-18 1:01PM EDT | 2024-11-15 | 2.46 | 2.15 | 2.22 | 0.00 | - | 15 | 318 | 33.47% |
| AMZN241220C00250000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 2.70 | 2.75 | 2.81 | -0.18 | -6.25% | 1 | 990 | 33.01% |
| AMZN250117C00250000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 3.42 | 3.15 | 3.25 | 0.00 | - | 29 | 1,621 | 32.58% |
| AMZN250321C00250000 | 2024-04-18 12:21PM EDT | 2025-03-21 | 5.55 | 4.85 | 5.00 | 0.00 | - | 4 | 233 | 33.53% |
| AMZN250620C00250000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 8.46 | 7.40 | 7.50 | 0.00 | - | 8 | 636 | 34.29% |
| AMZN250919C00250000 | 2024-04-19 9:35AM EDT | 2025-09-19 | 9.85 | 9.95 | 10.20 | -0.52 | -5.01% | 2 | 191 | 35.13% |
| AMZN251219C00250000 | 2024-04-18 2:49PM EDT | 2025-12-19 | 13.10 | 12.70 | 13.05 | 0.00 | - | 8 | 124 | 36.02% |
| AMZN260116C00250000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 13.20 | 13.35 | 13.60 | -0.71 | -5.10% | 1 | 840 | 35.89% |
| AMZN260618C00250000 | 2024-04-18 1:36PM EDT | 2026-06-18 | 18.58 | 17.70 | 18.05 | 0.00 | - | 21 | 406 | 36.88% |
| AMZN261218C00250000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 23.25 | 21.80 | 23.05 | 0.00 | - | 633 | 658 | 37.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 2024-04-26 | 71.57 | 71.50 | 72.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 71.70 | 72.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 71.70 | 72.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 71.40 | 72.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 71.60 | 72.75 | 0.00 | - | 2 | 11 | 15.30% |
| AMZN260116P00250000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 72.00 | 72.75 | 73.35 | 0.00 | - | 3 | 13 | 16.21% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 72.70 | 74.45 | 0.00 | - | 1 | 11 | 17.19% |
| AMZN261218P00250000 | 2024-04-04 2:14PM EDT | 2026-12-18 | 70.55 | 72.75 | 76.35 | 0.00 | - | 1 | 2 | 18.49% |
© 2024 Yahoo. Todos los derechos reservados.