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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-09-17 11:38AM EDT | 85.00 | 105.30 | 104.20 | 104.65 | 0.00 | - | 20 | 22 | 87.84% |
| AMZN250221C00090000 | 2024-10-07 10:31AM EDT | 90.00 | 93.70 | 99.35 | 99.75 | 0.00 | - | 1 | 10 | 83.53% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 93.40 | 94.00 | 0.00 | - | 1 | 2 | 69.29% |
| AMZN250221C00100000 | 2024-10-09 3:59PM EDT | 100.00 | 87.59 | 89.55 | 90.00 | 0.00 | - | 10 | 25 | 75.11% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250221C00110000 | 2024-10-08 1:51PM EDT | 110.00 | 74.40 | 79.85 | 80.30 | 0.00 | - | 811 | 814 | 67.71% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 115.00 | 77.60 | 74.75 | 78.35 | 0.00 | - | 1 | 60 | 72.02% |
| AMZN250221C00120000 | 2024-10-14 10:57AM EDT | 120.00 | 71.25 | 70.25 | 70.65 | +0.75 | +1.06% | 1 | 80 | 60.99% |
| AMZN250221C00125000 | 2024-10-09 9:59AM EDT | 125.00 | 61.05 | 65.45 | 65.85 | 0.00 | - | 1 | 30 | 57.72% |
| AMZN250221C00130000 | 2024-10-09 11:56AM EDT | 130.00 | 58.55 | 60.70 | 61.15 | 0.00 | - | 12 | 114 | 54.82% |
| AMZN250221C00135000 | 2024-10-09 3:42PM EDT | 135.00 | 54.30 | 56.00 | 56.45 | 0.00 | - | 8 | 108 | 51.98% |
| AMZN250221C00140000 | 2024-10-10 3:59PM EDT | 140.00 | 50.90 | 51.50 | 51.80 | 0.00 | - | 14 | 279 | 50.23% |
| AMZN250221C00145000 | 2024-10-14 3:28PM EDT | 145.00 | 47.05 | 46.95 | 47.20 | -1.20 | -2.49% | 1 | 339 | 47.53% |
| AMZN250221C00150000 | 2024-10-11 1:58PM EDT | 150.00 | 44.00 | 42.55 | 42.80 | 0.00 | - | 13 | 448 | 45.41% |
| AMZN250221C00155000 | 2024-10-14 10:03AM EDT | 155.00 | 40.30 | 38.30 | 38.55 | +0.35 | +0.88% | 4 | 295 | 43.56% |
| AMZN250221C00160000 | 2024-10-14 2:55PM EDT | 160.00 | 34.74 | 34.25 | 34.45 | -1.21 | -3.37% | 6 | 391 | 41.85% |
| AMZN250221C00165000 | 2024-10-11 12:27PM EDT | 165.00 | 31.45 | 30.30 | 30.55 | +0.05 | +0.16% | 1 | 810 | 40.38% |
| AMZN250221C00170000 | 2024-10-14 2:59PM EDT | 170.00 | 27.05 | 26.65 | 26.90 | -1.36 | -4.79% | 4 | 1,628 | 39.16% |
| AMZN250221C00175000 | 2024-10-11 3:52PM EDT | 175.00 | 24.35 | 23.25 | 23.50 | -0.65 | -2.60% | 2 | 1,250 | 38.12% |
| AMZN250221C00180000 | 2024-10-14 3:46PM EDT | 180.00 | 20.50 | 20.10 | 20.45 | -0.90 | -4.21% | 79 | 6,654 | 37.43% |
| AMZN250221C00185000 | 2024-10-14 3:26PM EDT | 185.00 | 17.23 | 17.20 | 17.45 | -1.32 | -7.12% | 559 | 3,960 | 36.34% |
| AMZN250221C00190000 | 2024-10-14 3:57PM EDT | 190.00 | 14.70 | 14.65 | 14.80 | -1.05 | -6.67% | 312 | 2,410 | 35.52% |
| AMZN250221C00195000 | 2024-10-14 3:52PM EDT | 195.00 | 12.69 | 12.35 | 12.45 | -0.81 | -6.00% | 1,350 | 7,811 | 34.85% |
| AMZN250221C00200000 | 2024-10-14 3:33PM EDT | 200.00 | 10.30 | 10.25 | 10.40 | -0.80 | -7.21% | 71 | 4,478 | 34.31% |
| AMZN250221C00205000 | 2024-10-14 3:38PM EDT | 205.00 | 8.60 | 8.45 | 8.60 | -0.91 | -9.57% | 176 | 2,637 | 33.80% |
| AMZN250221C00210000 | 2024-10-14 3:19PM EDT | 210.00 | 6.96 | 6.90 | 7.05 | -0.84 | -10.77% | 46 | 1,514 | 33.36% |
| AMZN250221C00215000 | 2024-10-14 3:30PM EDT | 215.00 | 5.70 | 5.60 | 5.75 | -0.70 | -10.94% | 57 | 1,184 | 33.02% |
| AMZN250221C00220000 | 2024-10-14 2:55PM EDT | 220.00 | 4.64 | 4.55 | 4.65 | -0.51 | -9.90% | 348 | 1,991 | 32.71% |
| AMZN250221C00225000 | 2024-10-14 3:25PM EDT | 225.00 | 3.63 | 3.60 | 3.75 | -0.53 | -12.74% | 17 | 313 | 32.49% |
| AMZN250221C00230000 | 2024-10-14 3:23PM EDT | 230.00 | 2.91 | 2.83 | 2.95 | -0.44 | -13.13% | 177 | 771 | 32.11% |
| AMZN250221C00235000 | 2024-10-14 10:52AM EDT | 235.00 | 2.42 | 2.29 | 2.39 | -0.23 | -8.68% | 2 | 1,198 | 32.12% |
| AMZN250221C00240000 | 2024-10-14 11:17AM EDT | 240.00 | 1.93 | 1.81 | 1.87 | -0.23 | -10.65% | 21 | 775 | 31.86% |
| AMZN250221C00245000 | 2024-10-11 10:43AM EDT | 245.00 | 1.70 | 1.43 | 1.48 | 0.00 | - | 3 | 268 | 31.78% |
| AMZN250221C00250000 | 2024-10-14 3:45PM EDT | 250.00 | 1.17 | 1.13 | 1.18 | -0.19 | -13.97% | 3 | 410 | 31.79% |
| AMZN250221C00255000 | 2024-10-11 3:09PM EDT | 255.00 | 1.09 | 0.89 | 0.93 | 0.00 | - | 5 | 160 | 31.75% |
| AMZN250221C00260000 | 2024-10-11 12:28PM EDT | 260.00 | 0.83 | 0.70 | 0.75 | 0.00 | - | 7 | 508 | 31.89% |
| AMZN250221C00265000 | 2024-10-14 3:56PM EDT | 265.00 | 0.59 | 0.56 | 0.60 | +0.07 | +13.46% | 14 | 199 | 31.97% |
| AMZN250221C00270000 | 2024-10-11 9:32AM EDT | 270.00 | 0.51 | 0.44 | 0.49 | 0.00 | - | 160 | 547 | 32.18% |
| AMZN250221C00280000 | 2024-10-14 12:20PM EDT | 280.00 | 0.30 | 0.28 | 0.32 | -0.06 | -16.67% | 1 | 179 | 32.47% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-10-11 2:09PM EDT | 85.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 4 | 97 | 55.47% |
| AMZN250221P00090000 | 2024-10-11 9:50AM EDT | 90.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 30 | 166 | 53.71% |
| AMZN250221P00095000 | 2024-10-11 11:32AM EDT | 95.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 60 | 97 | 51.47% |
| AMZN250221P00100000 | 2024-10-11 3:47PM EDT | 100.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 6 | 89 | 49.90% |
| AMZN250221P00105000 | 2024-10-01 2:55PM EDT | 105.00 | 0.39 | 0.28 | 0.32 | 0.00 | - | 2 | 63 | 47.90% |
| AMZN250221P00110000 | 2024-10-03 10:08AM EDT | 110.00 | 0.57 | 0.35 | 0.39 | 0.00 | - | 5 | 85 | 45.90% |
| AMZN250221P00115000 | 2024-10-09 11:48AM EDT | 115.00 | 0.54 | 0.43 | 0.47 | 0.00 | - | 1 | 256 | 43.90% |
| AMZN250221P00120000 | 2024-10-11 11:26AM EDT | 120.00 | 0.56 | 0.53 | 0.58 | -0.02 | -3.45% | 45 | 701 | 42.11% |
| AMZN250221P00125000 | 2024-10-14 3:59PM EDT | 125.00 | 0.66 | 0.66 | 0.71 | -0.13 | -16.46% | 1 | 697 | 40.36% |
| AMZN250221P00130000 | 2024-10-11 12:24PM EDT | 130.00 | 0.85 | 0.84 | 0.88 | -0.04 | -4.49% | 5 | 1,785 | 38.75% |
| AMZN250221P00135000 | 2024-10-14 9:47AM EDT | 135.00 | 1.05 | 1.05 | 1.09 | -0.06 | -5.41% | 2 | 1,593 | 37.16% |
| AMZN250221P00140000 | 2024-10-11 2:09PM EDT | 140.00 | 1.38 | 1.35 | 1.40 | 0.00 | - | 8 | 956 | 35.96% |
| AMZN250221P00145000 | 2024-10-11 3:54PM EDT | 145.00 | 1.76 | 1.74 | 1.81 | 0.00 | - | 13 | 2,761 | 34.90% |
| AMZN250221P00150000 | 2024-10-14 1:44PM EDT | 150.00 | 2.28 | 2.25 | 2.31 | -0.01 | -0.44% | 34 | 3,875 | 33.81% |
| AMZN250221P00155000 | 2024-10-14 11:18AM EDT | 155.00 | 2.81 | 2.89 | 2.97 | -0.02 | -0.71% | 13 | 3,618 | 32.90% |
| AMZN250221P00160000 | 2024-10-14 2:01PM EDT | 160.00 | 3.67 | 3.70 | 3.85 | -0.03 | -0.81% | 50 | 2,860 | 32.23% |
| AMZN250221P00165000 | 2024-10-14 3:10PM EDT | 165.00 | 4.70 | 4.75 | 4.85 | -0.12 | -2.49% | 49 | 1,849 | 31.34% |
| AMZN250221P00170000 | 2024-10-14 1:27PM EDT | 170.00 | 5.95 | 6.00 | 6.15 | +0.12 | +2.06% | 20 | 3,453 | 30.72% |
| AMZN250221P00175000 | 2024-10-14 3:28PM EDT | 175.00 | 7.60 | 7.55 | 7.70 | +0.35 | +4.83% | 123 | 2,419 | 30.12% |
| AMZN250221P00180000 | 2024-10-14 3:35PM EDT | 180.00 | 9.35 | 9.35 | 9.50 | +0.35 | +3.89% | 14 | 2,387 | 29.47% |
| AMZN250221P00185000 | 2024-10-14 3:54PM EDT | 185.00 | 11.47 | 11.45 | 11.60 | +0.41 | +3.71% | 165 | 948 | 28.86% |
| AMZN250221P00190000 | 2024-10-14 1:44PM EDT | 190.00 | 13.70 | 13.85 | 14.00 | +0.25 | +1.86% | 40 | 538 | 28.26% |
| AMZN250221P00195000 | 2024-10-14 2:33PM EDT | 195.00 | 16.39 | 16.50 | 16.70 | +0.39 | +2.44% | 9 | 430 | 27.65% |
| AMZN250221P00200000 | 2024-10-14 3:25PM EDT | 200.00 | 19.50 | 19.50 | 19.65 | +0.75 | +4.00% | 72 | 213 | 26.91% |
| AMZN250221P00205000 | 2024-10-14 2:01PM EDT | 205.00 | 22.55 | 21.75 | 24.00 | +0.65 | +2.97% | 4 | 38 | 28.88% |
| AMZN250221P00210000 | 2024-10-11 11:48AM EDT | 210.00 | 25.85 | 26.25 | 26.60 | 0.00 | - | 14 | 111 | 25.81% |
| AMZN250221P00215000 | 2024-10-11 2:38PM EDT | 215.00 | 29.30 | 30.10 | 30.55 | 0.00 | - | 40 | 59 | 25.47% |
| AMZN250221P00220000 | 2024-10-07 3:24PM EDT | 220.00 | 40.27 | 34.15 | 34.50 | 0.00 | - | 16 | 38 | 24.33% |
| AMZN250221P00225000 | 2024-10-01 2:00PM EDT | 225.00 | 40.15 | 38.45 | 38.75 | 0.00 | - | 2 | 19 | 23.33% |
| AMZN250221P00230000 | 2024-09-23 9:38AM EDT | 230.00 | 39.05 | 41.15 | 43.25 | 0.00 | - | 1 | 14 | 22.53% |
| AMZN250221P00235000 | 2024-09-26 3:12PM EDT | 235.00 | 43.90 | 47.50 | 47.85 | 0.00 | - | - | 2 | 21.14% |
| AMZN250221P00250000 | 2024-10-10 11:06AM EDT | 250.00 | 63.99 | 62.10 | 62.80 | 0.00 | - | - | 0 | 25.10% |
| AMZN250221P00255000 | 2024-10-10 11:06AM EDT | 255.00 | 68.97 | 67.10 | 67.80 | 0.00 | - | - | - | 26.49% |
© 2024 Yahoo. Todos los derechos reservados.