Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Precio de ejercicio:120.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00120000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 69.20 | 68.40 | 70.35 | 0.00 | - | 7 | 106 | 238.97% |
| AMZN241025C00120000 | 2024-10-01 12:09PM EDT | 2024-10-25 | 65.30 | 68.75 | 69.60 | 0.00 | - | 8 | 0 | 114.26% |
| AMZN241101C00120000 | 2024-09-30 2:49PM EDT | 2024-11-01 | 66.84 | 68.55 | 70.50 | 0.00 | - | 1 | 0 | 82.81% |
| AMZN241115C00120000 | 2024-10-11 9:34AM EDT | 2024-11-15 | 68.35 | 69.45 | 70.00 | 0.00 | - | 1 | 4,507 | 75.20% |
| AMZN241220C00120000 | 2024-10-11 9:33AM EDT | 2024-12-20 | 68.83 | 70.05 | 70.65 | 0.00 | - | 1 | 853 | 64.75% |
| AMZN250117C00120000 | 2024-10-11 11:19AM EDT | 2025-01-17 | 70.62 | 70.85 | 71.65 | 0.00 | - | 20 | 5,941 | 63.70% |
| AMZN250221C00120000 | 2024-10-10 9:38AM EDT | 2025-02-21 | 70.50 | 71.40 | 73.25 | 0.00 | - | 2 | 80 | 61.69% |
| AMZN250321C00120000 | 2024-10-11 12:15PM EDT | 2025-03-21 | 72.25 | 71.85 | 72.75 | 0.00 | - | 2 | 1,433 | 55.85% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 2025-04-17 | 70.26 | 72.25 | 74.45 | 0.00 | - | 14 | 24 | 56.65% |
| AMZN250620C00120000 | 2024-10-11 10:46AM EDT | 2025-06-20 | 74.50 | 73.35 | 74.85 | 0.00 | - | 12 | 0 | 51.67% |
| AMZN250815C00120000 | 2024-10-10 2:21PM EDT | 2025-08-15 | 73.53 | 74.50 | 76.55 | 0.00 | - | 1 | 10 | 51.16% |
| AMZN250919C00120000 | 2024-09-26 11:02AM EDT | 2025-09-19 | 76.90 | 75.65 | 76.95 | 0.00 | - | 1 | 63 | 50.62% |
| AMZN251219C00120000 | 2024-10-11 11:13AM EDT | 2025-12-19 | 78.43 | 77.85 | 78.60 | 0.00 | - | 11 | 1,704 | 50.34% |
| AMZN260116C00120000 | 2024-10-11 12:58PM EDT | 2026-01-16 | 78.70 | 78.45 | 79.65 | 0.00 | - | 1 | 1,080 | 51.03% |
| AMZN260618C00120000 | 2024-10-01 9:50AM EDT | 2026-06-18 | 76.95 | 80.15 | 83.60 | 0.00 | - | 2 | 175 | 51.20% |
| AMZN261218C00120000 | 2024-10-09 12:04PM EDT | 2026-12-18 | 81.50 | 84.25 | 87.00 | 0.00 | - | 1 | 263 | 49.96% |
| AMZN270115C00120000 | 2024-10-10 9:32AM EDT | 2027-01-15 | 84.65 | 85.30 | 88.00 | 0.00 | - | 1 | 51 | 50.53% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00120000 | 2024-10-07 11:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,631 | 125.00% |
| AMZN241025P00120000 | 2024-10-11 10:46AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 88.28% |
| AMZN241101P00120000 | 2024-10-11 1:17PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 1,526 | 71.88% |
| AMZN241108P00120000 | 2024-10-10 2:55PM EDT | 2024-11-08 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 66.80% |
| AMZN241115P00120000 | 2024-10-11 12:55PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 7 | 3,513 | 61.33% |
| AMZN241220P00120000 | 2024-10-11 12:23PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.20 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN250117P00120000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 3 | 17,103 | 45.85% |
| AMZN250221P00120000 | 2024-10-11 11:26AM EDT | 2025-02-21 | 0.58 | 0.55 | 0.59 | 0.00 | - | 50 | 701 | 42.99% |
| AMZN250321P00120000 | 2024-10-11 12:15PM EDT | 2025-03-21 | 0.71 | 0.67 | 0.71 | 0.00 | - | 11 | 1,325 | 40.43% |
| AMZN250417P00120000 | 2024-10-07 2:42PM EDT | 2025-04-17 | 1.13 | 0.75 | 0.85 | 0.00 | - | 908 | 946 | 38.72% |
| AMZN250620P00120000 | 2024-10-09 11:40AM EDT | 2025-06-20 | 1.43 | 1.19 | 1.26 | 0.00 | - | 50 | 4,380 | 36.32% |
| AMZN250815P00120000 | 2024-10-03 3:58PM EDT | 2025-08-15 | 2.25 | 1.62 | 1.71 | 0.00 | - | 10 | 391 | 35.25% |
| AMZN250919P00120000 | 2024-10-10 2:30PM EDT | 2025-09-19 | 2.02 | 1.84 | 1.96 | 0.00 | - | 11 | 256 | 34.54% |
| AMZN251219P00120000 | 2024-10-11 2:20PM EDT | 2025-12-19 | 2.70 | 2.65 | 2.80 | 0.00 | - | 11 | 1,632 | 33.74% |
| AMZN260116P00120000 | 2024-10-10 3:42PM EDT | 2026-01-16 | 3.15 | 2.83 | 3.10 | 0.00 | - | 10 | 8,365 | 33.66% |
| AMZN260618P00120000 | 2024-10-10 10:53AM EDT | 2026-06-18 | 4.37 | 3.95 | 4.40 | 0.00 | - | 20 | 1,090 | 32.43% |
| AMZN261218P00120000 | 2024-10-14 9:30AM EDT | 2026-12-18 | 5.38 | 5.30 | 5.80 | -0.02 | -0.37% | 1 | 2,642 | 31.23% |
| AMZN270115P00120000 | 2024-10-11 9:57AM EDT | 2027-01-15 | 5.84 | 5.40 | 6.00 | 0.00 | - | 2 | 84 | 31.07% |
© 2024 Yahoo. Todos los derechos reservados.