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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 90.00 | 104.58 | 100.00 | 100.60 | 0.00 | - | 2 | 2 | 75.76% |
| AMZN250417C00100000 | 2024-10-11 11:54AM EDT | 100.00 | 91.70 | 90.30 | 90.90 | 0.00 | - | 1 | 4 | 68.37% |
| AMZN250417C00105000 | 2024-10-09 3:07PM EDT | 105.00 | 83.45 | 85.60 | 86.10 | 0.00 | - | - | 67 | 65.41% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 110.00 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 78.97% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 70.26 | 71.30 | 71.80 | 0.00 | - | 14 | 24 | 56.35% |
| AMZN250417C00125000 | 2024-10-10 9:31AM EDT | 125.00 | 66.72 | 66.60 | 67.10 | 0.00 | - | 3 | 5 | 53.64% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 130.00 | 57.35 | 61.95 | 62.50 | 0.00 | - | 7 | 34 | 51.20% |
| AMZN250417C00135000 | 2024-10-07 9:48AM EDT | 135.00 | 51.75 | 57.50 | 57.90 | 0.00 | - | 2 | 27 | 49.73% |
| AMZN250417C00140000 | 2024-10-14 11:36AM EDT | 140.00 | 53.83 | 53.00 | 53.35 | +3.36 | +6.66% | 39 | 112 | 47.32% |
| AMZN250417C00145000 | 2024-10-11 10:09AM EDT | 145.00 | 49.91 | 48.05 | 48.95 | 0.00 | - | 1 | 48 | 45.28% |
| AMZN250417C00150000 | 2024-10-14 1:34PM EDT | 150.00 | 44.90 | 44.40 | 44.70 | -0.95 | -2.07% | 34 | 101 | 43.51% |
| AMZN250417C00155000 | 2024-10-14 1:59PM EDT | 155.00 | 40.75 | 40.35 | 40.65 | +0.75 | +1.88% | 4 | 324 | 42.05% |
| AMZN250417C00160000 | 2024-10-14 2:00PM EDT | 160.00 | 36.70 | 36.45 | 36.70 | -1.52 | -3.98% | 2 | 126 | 40.60% |
| AMZN250417C00165000 | 2024-10-11 3:29PM EDT | 165.00 | 34.45 | 32.70 | 32.95 | 0.00 | - | 2 | 157 | 39.33% |
| AMZN250417C00170000 | 2024-10-14 3:10PM EDT | 170.00 | 29.50 | 29.15 | 29.45 | -1.30 | -4.22% | 17 | 488 | 38.31% |
| AMZN250417C00175000 | 2024-10-14 2:58PM EDT | 175.00 | 26.30 | 25.85 | 26.15 | -1.05 | -3.84% | 16 | 174 | 37.37% |
| AMZN250417C00180000 | 2024-10-14 2:48PM EDT | 180.00 | 23.20 | 22.85 | 23.10 | -0.88 | -3.65% | 10 | 651 | 36.58% |
| AMZN250417C00185000 | 2024-10-14 3:48PM EDT | 185.00 | 20.50 | 19.85 | 20.20 | -0.95 | -4.43% | 110 | 874 | 35.72% |
| AMZN250417C00190000 | 2024-10-14 3:45PM EDT | 190.00 | 17.70 | 17.40 | 17.60 | -1.00 | -5.35% | 39 | 1,028 | 35.06% |
| AMZN250417C00195000 | 2024-10-14 2:24PM EDT | 195.00 | 15.10 | 14.95 | 15.25 | -1.07 | -6.62% | 144 | 542 | 34.49% |
| AMZN250417C00200000 | 2024-10-14 3:59PM EDT | 200.00 | 12.95 | 12.80 | 13.10 | -1.13 | -8.03% | 44 | 501 | 33.92% |
| AMZN250417C00205000 | 2024-10-14 3:54PM EDT | 205.00 | 11.25 | 10.95 | 11.20 | -0.70 | -5.86% | 2,275 | 767 | 33.45% |
| AMZN250417C00210000 | 2024-10-14 2:47PM EDT | 210.00 | 9.50 | 9.30 | 9.50 | -0.45 | -4.52% | 12 | 646 | 32.99% |
| AMZN250417C00215000 | 2024-10-14 10:06AM EDT | 215.00 | 8.50 | 7.80 | 7.95 | 0.00 | - | 2 | 366 | 32.45% |
| AMZN250417C00220000 | 2024-10-14 3:15PM EDT | 220.00 | 6.60 | 6.50 | 6.65 | -0.63 | -8.71% | 5 | 782 | 32.07% |
| AMZN250417C00225000 | 2024-10-14 2:24PM EDT | 225.00 | 5.49 | 5.40 | 5.55 | -0.39 | -6.63% | 4 | 505 | 31.77% |
| AMZN250417C00230000 | 2024-10-14 3:50PM EDT | 230.00 | 4.75 | 4.45 | 4.60 | -0.29 | -5.75% | 287 | 720 | 31.48% |
| AMZN250417C00235000 | 2024-10-14 9:32AM EDT | 235.00 | 4.04 | 3.65 | 3.90 | +0.17 | +4.39% | 1 | 75 | 31.51% |
| AMZN250417C00240000 | 2024-10-14 2:10PM EDT | 240.00 | 3.10 | 3.05 | 3.15 | -0.40 | -11.43% | 1 | 83 | 31.10% |
| AMZN250417C00245000 | 2024-10-10 10:02AM EDT | 245.00 | 2.74 | 2.51 | 2.60 | 0.00 | - | 4 | 29 | 30.97% |
| AMZN250417C00250000 | 2024-10-14 3:57PM EDT | 250.00 | 2.10 | 2.06 | 2.14 | -0.33 | -13.58% | 10 | 201 | 30.85% |
| AMZN250417C00255000 | 2024-10-14 9:44AM EDT | 255.00 | 1.91 | 1.67 | 1.77 | -0.03 | -1.55% | 4 | 612 | 30.82% |
| AMZN250417C00260000 | 2024-10-11 9:54AM EDT | 260.00 | 1.55 | 1.35 | 1.46 | 0.00 | - | 1 | 17 | 30.78% |
| AMZN250417C00265000 | 2024-10-10 9:34AM EDT | 265.00 | 1.28 | 1.13 | 1.20 | 0.00 | - | 1 | 17 | 30.74% |
| AMZN250417C00270000 | 2024-10-11 10:33AM EDT | 270.00 | 1.01 | 0.93 | 1.00 | -0.09 | -8.18% | 1 | 37 | 30.81% |
| AMZN250417C00280000 | 2024-10-11 3:19PM EDT | 280.00 | 0.75 | 0.61 | 0.74 | 0.00 | - | 1 | 101 | 31.30% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417P00085000 | 2024-10-09 12:49PM EDT | 85.00 | 0.19 | 0.14 | 0.25 | 0.00 | - | 5 | 36 | 51.32% |
| AMZN250417P00090000 | 2024-10-14 11:00AM EDT | 90.00 | 0.20 | 0.22 | 0.27 | -0.13 | -39.39% | 11 | 37 | 48.44% |
| AMZN250417P00095000 | 2024-10-14 11:10AM EDT | 95.00 | 0.27 | 0.25 | 0.32 | -0.13 | -32.50% | 5 | 144 | 46.39% |
| AMZN250417P00100000 | 2024-10-11 10:10AM EDT | 100.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 57 | 44.75% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 105.00 | 0.67 | 0.39 | 0.50 | 0.00 | - | 1 | 2 | 43.24% |
| AMZN250417P00110000 | 2024-10-14 10:03AM EDT | 110.00 | 0.49 | 0.46 | 0.57 | -0.10 | -16.95% | 1 | 20 | 41.11% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 115.00 | 0.85 | 0.58 | 0.68 | 0.00 | - | 10 | 25 | 39.38% |
| AMZN250417P00120000 | 2024-10-07 2:42PM EDT | 120.00 | 1.13 | 0.75 | 0.83 | 0.00 | - | 908 | 946 | 37.89% |
| AMZN250417P00125000 | 2024-10-11 12:20PM EDT | 125.00 | 0.98 | 0.89 | 1.02 | 0.00 | - | 6 | 48 | 36.51% |
| AMZN250417P00130000 | 2024-10-14 12:42PM EDT | 130.00 | 1.17 | 1.19 | 1.26 | -0.21 | -15.22% | 1 | 1,736 | 35.23% |
| AMZN250417P00135000 | 2024-10-11 3:25PM EDT | 135.00 | 1.53 | 1.51 | 1.59 | 0.00 | - | 100 | 1,553 | 34.19% |
| AMZN250417P00140000 | 2024-10-14 12:42PM EDT | 140.00 | 1.86 | 1.90 | 1.97 | -0.06 | -3.12% | 2 | 808 | 33.06% |
| AMZN250417P00145000 | 2024-10-11 1:18PM EDT | 145.00 | 2.44 | 2.39 | 2.51 | 0.00 | - | 11 | 300 | 32.28% |
| AMZN250417P00150000 | 2024-10-14 12:23PM EDT | 150.00 | 3.00 | 3.05 | 3.20 | -0.45 | -13.04% | 1 | 1,342 | 31.61% |
| AMZN250417P00155000 | 2024-10-14 11:53AM EDT | 155.00 | 3.80 | 3.85 | 4.00 | -0.47 | -11.01% | 4 | 1,042 | 30.85% |
| AMZN250417P00160000 | 2024-10-14 12:40PM EDT | 160.00 | 4.75 | 4.85 | 5.00 | -0.11 | -2.26% | 2 | 1,559 | 30.22% |
| AMZN250417P00165000 | 2024-10-14 1:58PM EDT | 165.00 | 6.00 | 6.00 | 6.15 | +0.05 | +0.84% | 21 | 1,048 | 29.51% |
| AMZN250417P00170000 | 2024-10-14 2:36PM EDT | 170.00 | 7.40 | 7.40 | 7.60 | +0.10 | +1.37% | 312 | 992 | 29.04% |
| AMZN250417P00175000 | 2024-10-14 12:41PM EDT | 175.00 | 8.87 | 9.05 | 9.20 | 0.00 | - | 49 | 391 | 28.39% |
| AMZN250417P00180000 | 2024-10-14 10:44AM EDT | 180.00 | 10.60 | 10.90 | 11.10 | -0.07 | -0.66% | 60 | 454 | 27.88% |
| AMZN250417P00185000 | 2024-10-14 2:40PM EDT | 185.00 | 12.95 | 12.95 | 13.25 | +0.25 | +1.97% | 60 | 445 | 27.36% |
| AMZN250417P00190000 | 2024-10-14 3:36PM EDT | 190.00 | 15.42 | 15.40 | 15.75 | +0.54 | +3.63% | 8 | 158 | 27.00% |
| AMZN250417P00195000 | 2024-10-14 3:32PM EDT | 195.00 | 18.10 | 18.00 | 18.40 | +0.70 | +4.02% | 52 | 106 | 26.42% |
| AMZN250417P00200000 | 2024-10-14 3:20PM EDT | 200.00 | 21.00 | 20.90 | 21.25 | -2.30 | -9.87% | 51 | 148 | 25.71% |
| AMZN250417P00205000 | 2024-10-11 3:39PM EDT | 205.00 | 23.35 | 24.10 | 24.55 | 0.00 | - | - | 4 | 25.36% |
| AMZN250417P00210000 | 2024-10-10 3:23PM EDT | 210.00 | 28.50 | 27.50 | 27.80 | 0.00 | - | 25 | 30 | 24.37% |
| AMZN250417P00215000 | 2024-10-14 10:30AM EDT | 215.00 | 30.30 | 31.15 | 32.40 | -1.90 | -5.90% | 1 | 55 | 25.90% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 220.00 | 35.09 | 35.00 | 35.40 | 0.00 | - | 2 | 2 | 23.08% |
| AMZN250417P00225000 | 2024-10-09 3:30PM EDT | 225.00 | 41.00 | 39.05 | 39.50 | 0.00 | - | 7 | 18 | 22.30% |
| AMZN250417P00230000 | 2024-09-30 10:59AM EDT | 230.00 | 46.00 | 43.40 | 43.80 | 0.00 | - | 1 | 2 | 21.47% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 235.00 | 43.25 | 47.85 | 48.20 | 0.00 | - | 41 | 75 | 20.13% |
| AMZN250417P00240000 | 2024-10-10 9:54AM EDT | 240.00 | 53.01 | 50.65 | 52.90 | 0.00 | - | 1 | 18 | 19.51% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 245.00 | 53.85 | 57.05 | 57.85 | 0.00 | - | - | 0 | 20.36% |
| AMZN250417P00250000 | 2024-10-11 3:55PM EDT | 250.00 | 61.00 | 61.95 | 62.90 | 0.00 | - | 1 | 1 | 22.03% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 255.00 | 79.05 | 62.45 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.