Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00100000 | 2024-07-26 3:18PM EDT | 100.00 | 82.15 | 82.25 | 83.25 | +2.20 | +2.75% | 10 | 63 | 207.03% |
| AMZN240802C00105000 | 2024-07-17 3:09PM EDT | 105.00 | 82.08 | 77.20 | 78.25 | 0.00 | - | - | 1 | 189.06% |
| AMZN240802C00110000 | 2024-07-26 12:03PM EDT | 110.00 | 72.38 | 72.20 | 73.25 | -0.17 | -0.23% | 3 | 11 | 174.61% |
| AMZN240802C00115000 | 2024-07-26 1:41PM EDT | 115.00 | 67.52 | 67.20 | 68.30 | -11.12 | -14.14% | 10 | 26 | 163.67% |
| AMZN240802C00120000 | 2024-07-26 3:11PM EDT | 120.00 | 62.27 | 62.20 | 63.20 | -1.15 | -1.81% | 3 | 8 | 145.12% |
| AMZN240802C00125000 | 2024-07-26 10:30AM EDT | 125.00 | 56.84 | 57.30 | 58.10 | -1.00 | -1.73% | 30 | 204 | 132.62% |
| AMZN240802C00130000 | 2024-07-26 12:52PM EDT | 130.00 | 53.12 | 52.25 | 53.30 | -0.18 | -0.34% | 1 | 16 | 126.76% |
| AMZN240802C00135000 | 2024-07-26 2:33PM EDT | 135.00 | 47.55 | 47.25 | 48.20 | +0.80 | +1.71% | 40 | 42 | 110.84% |
| AMZN240802C00140000 | 2024-07-26 10:11AM EDT | 140.00 | 42.65 | 42.35 | 43.40 | -1.60 | -3.62% | 15 | 103 | 108.50% |
| AMZN240802C00145000 | 2024-07-26 1:51PM EDT | 145.00 | 37.70 | 37.35 | 38.40 | +0.51 | +1.37% | 5 | 46 | 96.39% |
| AMZN240802C00150000 | 2024-07-26 1:27PM EDT | 150.00 | 33.32 | 32.45 | 33.65 | +2.32 | +7.48% | 69 | 127 | 91.50% |
| AMZN240802C00155000 | 2024-07-26 3:35PM EDT | 155.00 | 27.68 | 27.20 | 28.80 | -0.02 | -0.07% | 194 | 84 | 77.39% |
| AMZN240802C00157500 | 2024-07-26 3:53PM EDT | 157.50 | 25.39 | 24.10 | 26.35 | -0.66 | -2.53% | 23 | - | 60.45% |
| AMZN240802C00160000 | 2024-07-26 3:52PM EDT | 160.00 | 23.23 | 22.90 | 23.90 | +0.58 | +2.56% | 502 | 462 | 75.78% |
| AMZN240802C00162500 | 2024-07-26 3:48PM EDT | 162.50 | 21.17 | 20.30 | 21.70 | -0.88 | -3.99% | 16 | 36 | 71.24% |
| AMZN240802C00165000 | 2024-07-26 3:10PM EDT | 165.00 | 18.85 | 18.85 | 19.55 | +0.50 | +2.72% | 65 | 847 | 76.88% |
| AMZN240802C00167500 | 2024-07-26 3:04PM EDT | 167.50 | 16.60 | 16.85 | 17.45 | +0.12 | +0.73% | 28 | 148 | 75.95% |
| AMZN240802C00170000 | 2024-07-26 3:51PM EDT | 170.00 | 15.15 | 14.85 | 15.30 | +1.45 | +10.58% | 2,048 | 972 | 73.54% |
| AMZN240802C00172500 | 2024-07-26 3:37PM EDT | 172.50 | 12.83 | 13.10 | 13.45 | +0.63 | +5.16% | 697 | 182 | 73.44% |
| AMZN240802C00175000 | 2024-07-26 3:55PM EDT | 175.00 | 11.65 | 11.45 | 11.70 | +0.25 | +2.19% | 623 | 3,008 | 73.07% |
| AMZN240802C00177500 | 2024-07-26 3:52PM EDT | 177.50 | 9.55 | 9.80 | 10.10 | +0.75 | +8.52% | 325 | 664 | 72.17% |
| AMZN240802C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 8.55 | 8.40 | 8.65 | +1.25 | +17.12% | 4,281 | 3,270 | 72.00% |
| AMZN240802C00182500 | 2024-07-26 3:59PM EDT | 182.50 | 7.21 | 7.05 | 7.30 | +1.11 | +18.20% | 6,110 | 2,649 | 71.19% |
| AMZN240802C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 6.00 | 5.90 | 6.05 | +0.95 | +18.81% | 6,552 | 11,707 | 70.51% |
| AMZN240802C00187500 | 2024-07-26 3:59PM EDT | 187.50 | 4.92 | 4.80 | 4.95 | +0.82 | +20.00% | 2,718 | 2,953 | 69.46% |
| AMZN240802C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 3.94 | 3.85 | 3.95 | +0.69 | +21.23% | 7,880 | 14,256 | 68.27% |
| AMZN240802C00192500 | 2024-07-26 3:58PM EDT | 192.50 | 3.10 | 3.00 | 3.10 | +0.50 | +19.23% | 2,932 | 1,763 | 66.97% |
| AMZN240802C00195000 | 2024-07-26 3:59PM EDT | 195.00 | 2.35 | 2.27 | 2.38 | +0.39 | +19.90% | 8,840 | 11,512 | 65.55% |
| AMZN240802C00197500 | 2024-07-26 3:59PM EDT | 197.50 | 1.76 | 1.70 | 1.80 | +0.24 | +15.79% | 2,618 | 9,552 | 64.48% |
| AMZN240802C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 1.29 | 1.29 | 1.34 | +0.16 | +14.16% | 9,174 | 17,680 | 63.87% |
| AMZN240802C00202500 | 2024-07-26 3:59PM EDT | 202.50 | 0.93 | 0.91 | 0.94 | +0.08 | +9.41% | 1,977 | 6,577 | 62.40% |
| AMZN240802C00205000 | 2024-07-26 3:59PM EDT | 205.00 | 0.64 | 0.64 | 0.69 | -0.01 | -1.54% | 8,241 | 11,515 | 61.82% |
| AMZN240802C00207500 | 2024-07-26 3:58PM EDT | 207.50 | 0.45 | 0.44 | 0.49 | -0.05 | -10.00% | 647 | 1,249 | 61.13% |
| AMZN240802C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 4,210 | 18,619 | 60.74% |
| AMZN240802C00212500 | 2024-07-26 3:55PM EDT | 212.50 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 1,358 | 798 | 60.74% |
| AMZN240802C00215000 | 2024-07-26 3:56PM EDT | 215.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 4,794 | 3,837 | 60.94% |
| AMZN240802C00217500 | 2024-07-26 3:54PM EDT | 217.50 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 417 | 5,215 | 61.72% |
| AMZN240802C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 885 | 6,537 | 62.89% |
| AMZN240802C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 1,002 | 2,343 | 63.28% |
| AMZN240802C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1,533 | 3,398 | 67.19% |
| AMZN240802C00235000 | 2024-07-26 3:53PM EDT | 235.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 480 | 1,486 | 68.75% |
| AMZN240802C00240000 | 2024-07-26 3:14PM EDT | 240.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 28 | 2,169 | 76.56% |
| AMZN240802C00245000 | 2024-07-26 3:58PM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,796 | 573 | 75.00% |
| AMZN240802C00250000 | 2024-07-26 3:05PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 1,165 | 83.59% |
| AMZN240802C00255000 | 2024-07-26 9:31AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 216 | 81.25% |
| AMZN240802C00260000 | 2024-07-26 12:35PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 103 | 459 | 88.28% |
| AMZN240802C00265000 | 2024-07-26 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 1,209 | 84.38% |
| AMZN240802C00270000 | 2024-07-26 2:03PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,552 | 87.50% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00100000 | 2024-07-22 10:53AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5 | 137.50% |
| AMZN240802P00105000 | 2024-07-17 10:15AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| AMZN240802P00115000 | 2024-07-24 3:07PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 47 | 106.25% |
| AMZN240802P00120000 | 2024-07-26 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 32 | 363 | 112.50% |
| AMZN240802P00125000 | 2024-07-26 3:42PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,171 | 207 | 102.34% |
| AMZN240802P00130000 | 2024-07-26 3:23PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 791 | 3,860 | 97.66% |
| AMZN240802P00135000 | 2024-07-26 3:58PM EDT | 135.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 323 | 91.02% |
| AMZN240802P00140000 | 2024-07-26 3:56PM EDT | 140.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,518 | 2,199 | 85.94% |
| AMZN240802P00145000 | 2024-07-26 3:59PM EDT | 145.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 816 | 494 | 80.47% |
| AMZN240802P00147000 | 2024-07-26 3:43PM EDT | 147.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 100 | - | 80.08% |
| AMZN240802P00148000 | 2024-07-26 3:16PM EDT | 148.00 | 0.21 | 0.18 | 0.21 | -0.03 | -12.50% | 39 | - | 79.30% |
| AMZN240802P00149000 | 2024-07-26 3:20PM EDT | 149.00 | 0.21 | 0.21 | 0.25 | -0.17 | -44.74% | 100 | - | 79.30% |
| AMZN240802P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 281 | 1,256 | 78.52% |
| AMZN240802P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 0.47 | 0.43 | 0.47 | -0.29 | -38.16% | 932 | 2,517 | 75.64% |
| AMZN240802P00157500 | 2024-07-26 3:58PM EDT | 157.50 | 0.63 | 0.57 | 0.64 | -0.37 | -37.00% | 175 | - | 74.56% |
| AMZN240802P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 0.84 | 0.77 | 0.84 | -0.40 | -32.26% | 866 | 2,960 | 73.54% |
| AMZN240802P00162500 | 2024-07-26 3:59PM EDT | 162.50 | 1.14 | 1.04 | 1.14 | -0.45 | -28.30% | 623 | 1,757 | 73.12% |
| AMZN240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 1.43 | 1.39 | 1.50 | -0.63 | -30.58% | 992 | 3,902 | 72.61% |
| AMZN240802P00167500 | 2024-07-26 3:59PM EDT | 167.50 | 1.86 | 1.83 | 1.93 | -0.83 | -30.86% | 883 | 1,018 | 71.97% |
| AMZN240802P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 2.41 | 2.36 | 2.50 | -0.83 | -25.62% | 1,421 | 3,731 | 71.63% |
| AMZN240802P00172500 | 2024-07-26 3:57PM EDT | 172.50 | 3.10 | 3.00 | 3.15 | -1.05 | -25.30% | 668 | 2,567 | 71.05% |
| AMZN240802P00175000 | 2024-07-26 3:52PM EDT | 175.00 | 3.90 | 3.80 | 3.95 | -1.03 | -20.89% | 1,442 | 7,645 | 70.87% |
| AMZN240802P00177500 | 2024-07-26 3:59PM EDT | 177.50 | 4.81 | 4.70 | 4.90 | -1.14 | -19.16% | 2,229 | 1,956 | 70.61% |
| AMZN240802P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 5.87 | 5.75 | 5.95 | -1.28 | -17.90% | 2,887 | 7,741 | 70.23% |
| AMZN240802P00182500 | 2024-07-26 3:59PM EDT | 182.50 | 7.04 | 6.90 | 7.10 | -1.31 | -15.69% | 1,816 | 2,474 | 69.46% |
| AMZN240802P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 8.32 | 8.20 | 8.40 | -1.47 | -15.02% | 2,632 | 8,947 | 68.77% |
| AMZN240802P00187500 | 2024-07-26 3:48PM EDT | 187.50 | 9.85 | 9.60 | 9.85 | -1.09 | -9.96% | 410 | 1,568 | 67.94% |
| AMZN240802P00190000 | 2024-07-26 3:47PM EDT | 190.00 | 11.18 | 11.00 | 11.40 | -1.77 | -13.67% | 780 | 4,599 | 66.14% |
| AMZN240802P00192500 | 2024-07-26 3:01PM EDT | 192.50 | 12.97 | 12.70 | 13.35 | -0.79 | -5.74% | 97 | 969 | 66.68% |
| AMZN240802P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 14.72 | 14.50 | 14.90 | -1.87 | -11.27% | 511 | 4,146 | 63.99% |
| AMZN240802P00197500 | 2024-07-26 3:27PM EDT | 197.50 | 16.48 | 16.20 | 17.00 | -1.90 | -10.34% | 92 | 1,070 | 62.33% |
| AMZN240802P00200000 | 2024-07-26 3:51PM EDT | 200.00 | 19.00 | 18.40 | 18.90 | -1.55 | -7.54% | 227 | 2,368 | 61.13% |
| AMZN240802P00202500 | 2024-07-26 3:22PM EDT | 202.50 | 20.77 | 20.15 | 21.60 | -1.83 | -8.10% | 3 | 203 | 61.43% |
| AMZN240802P00205000 | 2024-07-25 3:52PM EDT | 205.00 | 23.02 | 22.45 | 23.60 | -1.68 | -6.80% | 3 | 583 | 58.35% |
| AMZN240802P00207500 | 2024-07-26 10:53AM EDT | 207.50 | 26.69 | 24.85 | 25.65 | +0.79 | +3.05% | 35 | 127 | 53.81% |
| AMZN240802P00210000 | 2024-07-26 3:00PM EDT | 210.00 | 28.35 | 27.35 | 28.05 | +0.14 | +0.50% | 226 | 181 | 55.47% |
| AMZN240802P00212500 | 2024-07-26 3:48PM EDT | 212.50 | 30.30 | 29.60 | 30.55 | +0.11 | +0.36% | 40 | 85 | 50.78% |
| AMZN240802P00215000 | 2024-07-23 9:49AM EDT | 215.00 | 27.99 | 32.00 | 33.10 | 0.00 | - | 2 | 54 | 51.17% |
| AMZN240802P00220000 | 2024-07-23 9:52AM EDT | 220.00 | 33.17 | 37.00 | 37.95 | 0.00 | - | 3 | 2 | 81.15% |
| AMZN240802P00225000 | 2024-07-17 11:19AM EDT | 225.00 | 37.78 | 42.00 | 42.95 | 0.00 | - | 2 | 3 | 88.72% |
| AMZN240802P00230000 | 2024-07-17 3:19PM EDT | 230.00 | 42.48 | 46.90 | 47.95 | 0.00 | - | 12 | 0 | 96.00% |
| AMZN240802P00235000 | 2024-07-09 11:46AM EDT | 235.00 | 35.08 | 51.90 | 53.00 | 0.00 | - | 1 | 0 | 105.03% |
| AMZN240802P00240000 | 2024-07-08 12:26PM EDT | 240.00 | 41.20 | 56.90 | 57.95 | 0.00 | - | - | 0 | 109.77% |
© 2024 Yahoo. Todos los derechos reservados.