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 comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025C00100000 | 2024-10-02 9:54AM EDT | 100.00 | 84.65 | 86.45 | 87.10 | 0.00 | - | 1 | 5 | 124.02% |
| AMZN241025C00105000 | 2024-09-30 3:41PM EDT | 105.00 | 81.37 | 81.55 | 82.20 | 0.00 | - | 100 | 100 | 121.19% |
| AMZN241025C00110000 | 2024-10-02 1:29PM EDT | 110.00 | 75.56 | 76.50 | 77.15 | 0.00 | - | 394 | 401 | 109.77% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 115.00 | 70.83 | 71.50 | 72.20 | +6.54 | +10.17% | 3 | 1 | 102.83% |
| AMZN241025C00120000 | 2024-10-01 12:09PM EDT | 120.00 | 65.30 | 66.50 | 67.25 | 0.00 | - | 8 | 9 | 96.00% |
| AMZN241025C00125000 | 2024-09-20 10:30AM EDT | 125.00 | 65.16 | 61.55 | 62.30 | 0.00 | - | 2 | 1 | 90.23% |
| AMZN241025C00130000 | 2024-10-03 10:00AM EDT | 130.00 | 53.28 | 56.60 | 57.25 | 0.00 | - | 1 | 6 | 82.57% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 140.00 | 42.60 | 46.60 | 47.40 | 0.00 | - | 10 | 133 | 70.12% |
| AMZN241025C00145000 | 2024-09-19 1:53PM EDT | 145.00 | 45.67 | 41.65 | 42.50 | 0.00 | - | - | 0 | 64.75% |
| AMZN241025C00150000 | 2024-10-04 2:13PM EDT | 150.00 | 36.95 | 36.70 | 37.55 | +3.75 | +11.30% | 4 | 54 | 58.62% |
| AMZN241025C00155000 | 2024-10-04 1:37PM EDT | 155.00 | 30.66 | 31.80 | 32.65 | -1.54 | -4.78% | 3 | 18 | 53.27% |
| AMZN241025C00160000 | 2024-10-04 2:54PM EDT | 160.00 | 25.89 | 26.70 | 27.65 | +2.49 | +10.64% | 24 | 799 | 52.03% |
| AMZN241025C00165000 | 2024-10-04 2:09PM EDT | 165.00 | 21.08 | 22.30 | 22.75 | +2.47 | +13.27% | 724 | 520 | 45.34% |
| AMZN241025C00170000 | 2024-10-04 3:49PM EDT | 170.00 | 17.60 | 17.70 | 18.30 | +3.20 | +22.22% | 18 | 281 | 42.48% |
| AMZN241025C00175000 | 2024-10-04 3:49PM EDT | 175.00 | 13.27 | 13.15 | 13.85 | +2.82 | +26.99% | 80 | 735 | 37.88% |
| AMZN241025C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 9.80 | 9.50 | 9.90 | +2.61 | +36.30% | 618 | 987 | 34.80% |
| AMZN241025C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 6.50 | 6.40 | 6.60 | +1.80 | +38.30% | 1,496 | 2,633 | 32.72% |
| AMZN241025C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 4.00 | 4.00 | 4.10 | +1.28 | +47.06% | 3,449 | 4,039 | 31.51% |
| AMZN241025C00195000 | 2024-10-04 3:59PM EDT | 195.00 | 2.30 | 2.20 | 2.30 | +0.73 | +46.50% | 2,617 | 4,743 | 30.36% |
| AMZN241025C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 1.17 | 1.17 | 1.22 | +0.34 | +40.96% | 4,287 | 5,253 | 29.96% |
| AMZN241025C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 0.61 | 0.57 | 0.65 | +0.16 | +35.56% | 1,243 | 4,220 | 30.35% |
| AMZN241025C00210000 | 2024-10-04 3:59PM EDT | 210.00 | 0.30 | 0.28 | 0.32 | +0.07 | +30.43% | 597 | 2,360 | 30.52% |
| AMZN241025C00215000 | 2024-10-04 3:49PM EDT | 215.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 344 | 5,798 | 31.35% |
| AMZN241025C00220000 | 2024-10-04 2:46PM EDT | 220.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 22 | 1,012 | 32.13% |
| AMZN241025C00225000 | 2024-10-04 3:14PM EDT | 225.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 99 | 1,202 | 33.99% |
| AMZN241025C00230000 | 2024-10-04 3:24PM EDT | 230.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 35 | 306 | 37.31% |
| AMZN241025C00235000 | 2024-10-04 3:17PM EDT | 235.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 576 | 38.67% |
| AMZN241025C00240000 | 2024-10-01 9:42AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 42.77% |
| AMZN241025C00245000 | 2024-09-27 10:13AM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 44.73% |
| AMZN241025C00250000 | 2024-09-27 1:18PM EDT | 250.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 47.66% |
| AMZN241025C00265000 | 2024-09-26 10:02AM EDT | 265.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 10 | 56.45% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025P00095000 | 2024-09-20 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 100.78% |
| AMZN241025P00110000 | 2024-10-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 78.13% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 4 | 72.27% |
| AMZN241025P00120000 | 2024-09-19 12:52PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 67.97% |
| AMZN241025P00125000 | 2024-10-01 11:34AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 62.11% |
| AMZN241025P00130000 | 2024-10-03 3:43PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 317 | 57.42% |
| AMZN241025P00135000 | 2024-10-04 3:06PM EDT | 135.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 86 | 1,291 | 57.03% |
| AMZN241025P00140000 | 2024-10-03 3:10PM EDT | 140.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 8 | 116 | 52.54% |
| AMZN241025P00145000 | 2024-10-04 2:25PM EDT | 145.00 | 0.12 | 0.06 | 0.16 | -0.06 | -33.33% | 3 | 71 | 51.76% |
| AMZN241025P00150000 | 2024-10-04 3:35PM EDT | 150.00 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 48 | 618 | 46.09% |
| AMZN241025P00155000 | 2024-10-04 2:26PM EDT | 155.00 | 0.25 | 0.19 | 0.27 | -0.20 | -44.44% | 11 | 264 | 43.51% |
| AMZN241025P00160000 | 2024-10-04 3:55PM EDT | 160.00 | 0.35 | 0.33 | 0.34 | -0.36 | -50.70% | 96 | 624 | 38.97% |
| AMZN241025P00165000 | 2024-10-04 3:54PM EDT | 165.00 | 0.55 | 0.52 | 0.55 | -0.51 | -48.11% | 212 | 805 | 36.28% |
| AMZN241025P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 0.90 | 0.88 | 0.93 | -0.86 | -48.86% | 287 | 1,062 | 34.05% |
| AMZN241025P00175000 | 2024-10-04 3:58PM EDT | 175.00 | 1.56 | 1.55 | 1.65 | -1.26 | -44.68% | 363 | 4,699 | 32.57% |
| AMZN241025P00180000 | 2024-10-04 3:58PM EDT | 180.00 | 2.68 | 2.64 | 2.70 | -1.81 | -40.31% | 1,363 | 2,266 | 30.43% |
| AMZN241025P00185000 | 2024-10-04 3:58PM EDT | 185.00 | 4.44 | 4.35 | 4.55 | -2.42 | -35.28% | 592 | 1,369 | 29.66% |
| AMZN241025P00190000 | 2024-10-04 3:57PM EDT | 190.00 | 7.00 | 6.85 | 7.10 | -3.10 | -30.69% | 281 | 2,355 | 28.70% |
| AMZN241025P00195000 | 2024-10-04 10:25AM EDT | 195.00 | 11.75 | 9.70 | 10.65 | -1.70 | -12.64% | 24 | 339 | 29.44% |
| AMZN241025P00200000 | 2024-10-04 10:39AM EDT | 200.00 | 15.85 | 13.15 | 15.05 | -2.31 | -12.72% | 4 | 199 | 32.81% |
| AMZN241025P00205000 | 2024-10-04 2:07PM EDT | 205.00 | 20.34 | 18.25 | 19.40 | -3.66 | -15.25% | 6 | 13 | 33.35% |
| AMZN241025P00210000 | 2024-10-04 2:23PM EDT | 210.00 | 25.20 | 23.10 | 24.80 | -1.00 | -3.82% | 4 | 0 | 43.46% |
| AMZN241025P00215000 | 2024-09-24 9:43AM EDT | 215.00 | 22.00 | 28.15 | 29.90 | 0.00 | - | 2 | 1 | 50.24% |
| AMZN241025P00225000 | 2024-10-01 3:46PM EDT | 225.00 | 39.45 | 38.15 | 38.90 | 0.00 | - | 1 | 1 | 45.97% |
© 2024 Yahoo. Todos los derechos reservados.