U.S. markets open in 16 minutes
F S&P 500
5,663.25 +25.25 (+0.45%) F Dow Jones
41,797.00 +137.00 (+0.33%) F Nasdaq
19,569.75 +136.75 (+0.70%) E-mini Russell 2000 Index Futur
2,228.80 +14.80 (+0.67%) Petróleo
70.17 +0.08 (+0.11%) Oro
2,603.90 -5.00 (-0.19%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-09-16 2:49PM EDT | 45.00 | 140.03 | 0.00 | 0.00 | 0.00 | - | 25 | 506 | 0.00% |
| AMZN240920C00050000 | 2024-09-13 1:06PM EDT | 50.00 | 137.08 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 0.00% |
| AMZN240920C00055000 | 2024-09-09 3:55PM EDT | 55.00 | 120.05 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| AMZN240920C00060000 | 2024-08-06 3:16PM EDT | 60.00 | 103.92 | 117.75 | 119.30 | 0.00 | - | 1 | 168 | 0.00% |
| AMZN240920C00065000 | 2024-09-16 1:29PM EDT | 65.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,115 | 0.00% |
| AMZN240920C00070000 | 2024-08-28 3:55PM EDT | 70.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 0.00% |
| AMZN240920C00075000 | 2024-09-10 11:06AM EDT | 75.00 | 102.48 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 0.00% |
| AMZN240920C00080000 | 2024-09-13 9:36AM EDT | 80.00 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,349 | 0.00% |
| AMZN240920C00085000 | 2024-09-09 11:13AM EDT | 85.00 | 88.73 | 0.00 | 0.00 | 0.00 | - | 5 | 1,077 | 0.00% |
| AMZN240920C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| AMZN240920C00095000 | 2024-09-16 11:54AM EDT | 95.00 | 89.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,936 | 0.00% |
| AMZN240920C00100000 | 2024-09-16 3:47PM EDT | 100.00 | 85.29 | 0.00 | 0.00 | 0.00 | - | 21 | 2,249 | 0.00% |
| AMZN240920C00105000 | 2024-09-16 3:24PM EDT | 105.00 | 80.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,879 | 0.00% |
| AMZN240920C00110000 | 2024-09-16 3:59PM EDT | 110.00 | 74.63 | 0.00 | 0.00 | 0.00 | - | 2,712 | 4,784 | 0.00% |
| AMZN240920C00115000 | 2024-09-16 3:50PM EDT | 115.00 | 70.27 | 0.00 | 0.00 | 0.00 | - | 8 | 1,415 | 0.00% |
| AMZN240920C00120000 | 2024-09-16 1:30PM EDT | 120.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,896 | 0.00% |
| AMZN240920C00125000 | 2024-09-16 11:49AM EDT | 125.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 33 | 1,365 | 0.00% |
| AMZN240920C00130000 | 2024-09-16 12:32PM EDT | 130.00 | 54.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5,275 | 0.00% |
| AMZN240920C00135000 | 2024-09-16 3:24PM EDT | 135.00 | 50.16 | 0.00 | 0.00 | 0.00 | - | 13 | 4,225 | 0.00% |
| AMZN240920C00140000 | 2024-09-16 3:03PM EDT | 140.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 170 | 7,730 | 0.00% |
| AMZN240920C00145000 | 2024-09-16 3:52PM EDT | 145.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 20 | 5,609 | 0.00% |
| AMZN240920C00150000 | 2024-09-16 3:38PM EDT | 150.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 111 | 10,906 | 0.00% |
| AMZN240920C00152500 | 2024-09-13 3:32PM EDT | 152.50 | 34.63 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| AMZN240920C00155000 | 2024-09-16 3:54PM EDT | 155.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 52 | 4,589 | 0.00% |
| AMZN240920C00157500 | 2024-09-16 11:27AM EDT | 157.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 0.00% |
| AMZN240920C00160000 | 2024-09-16 3:55PM EDT | 160.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 129 | 21,313 | 0.00% |
| AMZN240920C00162500 | 2024-09-13 1:22PM EDT | 162.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 30 | 228 | 0.00% |
| AMZN240920C00165000 | 2024-09-16 3:37PM EDT | 165.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 107 | 11,351 | 0.00% |
| AMZN240920C00167500 | 2024-09-16 12:00PM EDT | 167.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 0.00% |
| AMZN240920C00170000 | 2024-09-16 3:21PM EDT | 170.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 973 | 12,999 | 0.00% |
| AMZN240920C00172500 | 2024-09-16 2:00PM EDT | 172.50 | 12.89 | 0.00 | 0.00 | 0.00 | - | 65 | 2,621 | 0.00% |
| AMZN240920C00175000 | 2024-09-16 3:59PM EDT | 175.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 387 | 33,643 | 0.00% |
| AMZN240920C00177500 | 2024-09-16 3:59PM EDT | 177.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 759 | 6,774 | 0.00% |
| AMZN240920C00180000 | 2024-09-16 3:59PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,500 | 30,434 | 0.00% |
| AMZN240920C00182500 | 2024-09-16 3:59PM EDT | 182.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6,222 | 7,922 | 0.00% |
| AMZN240920C00185000 | 2024-09-16 3:59PM EDT | 185.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 19,575 | 32,990 | 0.20% |
| AMZN240920C00187500 | 2024-09-16 3:59PM EDT | 187.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20,798 | 25,902 | 3.13% |
| AMZN240920C00190000 | 2024-09-16 3:59PM EDT | 190.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20,256 | 46,379 | 6.25% |
| AMZN240920C00192500 | 2024-09-16 3:59PM EDT | 192.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6,044 | 16,737 | 12.50% |
| AMZN240920C00195000 | 2024-09-16 3:59PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,676 | 41,199 | 12.50% |
| AMZN240920C00197500 | 2024-09-16 3:57PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,403 | 4,059 | 12.50% |
| AMZN240920C00200000 | 2024-09-16 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,543 | 50,224 | 12.50% |
| AMZN240920C00202500 | 2024-09-16 3:52PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,215 | 2,387 | 25.00% |
| AMZN240920C00205000 | 2024-09-16 3:55PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 817 | 10,853 | 25.00% |
| AMZN240920C00210000 | 2024-09-16 3:20PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 22,225 | 25.00% |
| AMZN240920C00215000 | 2024-09-16 2:18PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 11,955 | 25.00% |
| AMZN240920C00220000 | 2024-09-16 2:20PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 19,411 | 25.00% |
| AMZN240920C00225000 | 2024-09-16 2:33PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12,992 | 50.00% |
| AMZN240920C00230000 | 2024-09-13 3:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,531 | 50.00% |
| AMZN240920C00235000 | 2024-09-16 11:48AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 6,064 | 50.00% |
| AMZN240920C00240000 | 2024-09-16 2:14PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,508 | 50.00% |
| AMZN240920C00245000 | 2024-09-13 3:45PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,551 | 50.00% |
| AMZN240920C00250000 | 2024-09-16 2:03PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8,049 | 50.00% |
| AMZN240920C00255000 | 2024-09-06 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,156 | 2,385 | 50.00% |
| AMZN240920C00260000 | 2024-09-06 9:50AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,039 | 50.00% |
| AMZN240920C00265000 | 2024-09-04 1:55PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,150 | 50.00% |
| AMZN240920C00270000 | 2024-09-05 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 673 | 50.00% |
| AMZN240920C00275000 | 2024-09-03 11:35AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 50.00% |
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 50.00% |
| AMZN240920C00285000 | 2024-08-30 12:50PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,669 | 50.00% |
| AMZN240920C00290000 | 2024-09-16 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| AMZN240920C00300000 | 2024-09-16 3:00PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,692 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-09-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,492 | 50.00% |
| AMZN240920P00050000 | 2024-09-13 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,101 | 50.00% |
| AMZN240920P00055000 | 2024-08-07 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 565 | 350.00% |
| AMZN240920P00060000 | 2024-08-14 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 325.00% |
| AMZN240920P00065000 | 2024-08-30 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,127 | 50.00% |
| AMZN240920P00070000 | 2024-09-03 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,484 | 50.00% |
| AMZN240920P00075000 | 2024-08-23 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 3,866 | 50.00% |
| AMZN240920P00080000 | 2024-09-03 12:24PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,073 | 50.00% |
| AMZN240920P00085000 | 2024-09-16 1:28PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 3,460 | 50.00% |
| AMZN240920P00090000 | 2024-09-16 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 12,701 | 50.00% |
| AMZN240920P00095000 | 2024-09-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,312 | 50.00% |
| AMZN240920P00100000 | 2024-09-09 1:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,144 | 50.00% |
| AMZN240920P00105000 | 2024-09-12 3:12PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 6,725 | 50.00% |
| AMZN240920P00110000 | 2024-09-16 2:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 15,775 | 50.00% |
| AMZN240920P00115000 | 2024-09-16 2:57PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 7,798 | 50.00% |
| AMZN240920P00120000 | 2024-09-16 1:55PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9,866 | 50.00% |
| AMZN240920P00125000 | 2024-09-16 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,129 | 50.00% |
| AMZN240920P00130000 | 2024-09-16 11:15AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15,808 | 50.00% |
| AMZN240920P00135000 | 2024-09-16 3:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 12,911 | 50.00% |
| AMZN240920P00140000 | 2024-09-16 3:24PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 13,000 | 50.00% |
| AMZN240920P00145000 | 2024-09-16 2:04PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 638 | 23,152 | 50.00% |
| AMZN240920P00150000 | 2024-09-16 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 694 | 29,861 | 50.00% |
| AMZN240920P00152500 | 2024-09-16 2:41PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 765 | 1,987 | 50.00% |
| AMZN240920P00155000 | 2024-09-16 3:59PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,538 | 19,112 | 50.00% |
| AMZN240920P00157500 | 2024-09-16 3:59PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 509 | 1,871 | 25.00% |
| AMZN240920P00160000 | 2024-09-16 3:51PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 288 | 34,503 | 25.00% |
| AMZN240920P00162500 | 2024-09-16 2:36PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 372 | 5,629 | 25.00% |
| AMZN240920P00165000 | 2024-09-16 3:46PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,112 | 20,005 | 25.00% |
| AMZN240920P00167500 | 2024-09-16 3:50PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,809 | 6,704 | 25.00% |
| AMZN240920P00170000 | 2024-09-16 3:59PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,355 | 17,959 | 25.00% |
| AMZN240920P00172500 | 2024-09-16 3:59PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,271 | 6,934 | 12.50% |
| AMZN240920P00175000 | 2024-09-16 3:58PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,384 | 14,663 | 12.50% |
| AMZN240920P00177500 | 2024-09-16 3:59PM EDT | 177.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7,705 | 7,383 | 12.50% |
| AMZN240920P00180000 | 2024-09-16 3:59PM EDT | 180.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11,222 | 27,679 | 6.25% |
| AMZN240920P00182500 | 2024-09-16 3:59PM EDT | 182.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8,560 | 6,248 | 3.13% |
| AMZN240920P00185000 | 2024-09-16 3:59PM EDT | 185.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 9,414 | 15,149 | 0.00% |
| AMZN240920P00187500 | 2024-09-16 3:57PM EDT | 187.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1,648 | 2,404 | 0.00% |
| AMZN240920P00190000 | 2024-09-16 3:58PM EDT | 190.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1,131 | 12,149 | 0.00% |
| AMZN240920P00192500 | 2024-09-16 3:55PM EDT | 192.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 207 | 1,038 | 0.00% |
| AMZN240920P00195000 | 2024-09-16 3:55PM EDT | 195.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 413 | 0.00% |
| AMZN240920P00197500 | 2024-09-16 3:55PM EDT | 197.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240920P00200000 | 2024-09-16 3:44PM EDT | 200.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| AMZN240920P00202500 | 2024-09-16 1:39PM EDT | 202.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN240920P00205000 | 2024-09-16 3:44PM EDT | 205.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 42 | 106 | 0.00% |
| AMZN240920P00210000 | 2024-09-16 3:44PM EDT | 210.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN240920P00215000 | 2024-09-16 10:07AM EDT | 215.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240920P00220000 | 2024-09-12 3:37PM EDT | 220.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-09-16 3:55PM EDT | 225.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-09-16 3:55PM EDT | 230.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-09-09 1:54PM EDT | 235.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 62.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 245.00 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 250.00 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 347.95% |
| AMZN240920P00255000 | 2024-08-30 3:50PM EDT | 255.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 260.00 | 60.20 | 94.50 | 95.05 | 0.00 | - | 1 | 0 | 530.52% |
| AMZN240920P00265000 | 2024-09-05 3:50PM EDT | 265.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 270.00 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 553.86% |
| AMZN240920P00275000 | 2024-09-03 3:50PM EDT | 275.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 280.00 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 322.46% |
| AMZN240920P00290000 | 2024-09-03 3:50PM EDT | 290.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00300000 | 2024-08-01 9:49AM EDT | 300.00 | 109.53 | 121.20 | 122.15 | 0.00 | - | - | 0 | 411.96% |
© 2024 Yahoo. Todos los derechos reservados.