Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Precio de ejercicio:140.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00140000 | 2024-10-08 12:44PM EDT | 2024-10-11 | 42.02 | 41.70 | 42.45 | +0.29 | +0.69% | 3 | 101 | 137.70% |
| AMZN241018C00140000 | 2024-10-08 12:17PM EDT | 2024-10-18 | 42.25 | 42.10 | 42.35 | +1.23 | +3.00% | 12 | 884 | 67.77% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 2024-10-25 | 42.60 | 42.10 | 42.65 | 0.00 | - | 10 | 133 | 61.82% |
| AMZN241101C00140000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 47.20 | 42.30 | 43.00 | 0.00 | - | 1 | 12 | 60.50% |
| AMZN241108C00140000 | 2024-10-07 11:57AM EDT | 2024-11-08 | 42.65 | 42.85 | 43.25 | 0.00 | - | 2 | 3 | 60.64% |
| AMZN241115C00140000 | 2024-10-08 1:19PM EDT | 2024-11-15 | 42.79 | 42.85 | 43.30 | +0.74 | +1.76% | 39 | 996 | 55.27% |
| AMZN241122C00140000 | 2024-10-04 10:34AM EDT | 2024-11-22 | 45.77 | 42.90 | 43.65 | 0.00 | - | 1 | 3 | 53.35% |
| AMZN241220C00140000 | 2024-10-08 12:48PM EDT | 2024-12-20 | 44.20 | 44.20 | 44.45 | +0.80 | +1.84% | 3 | 2,558 | 50.28% |
| AMZN250117C00140000 | 2024-10-08 12:32PM EDT | 2025-01-17 | 44.97 | 45.10 | 45.35 | +0.47 | +1.06% | 53 | 9,046 | 48.39% |
| AMZN250221C00140000 | 2024-10-04 1:59PM EDT | 2025-02-21 | 49.40 | 46.55 | 46.80 | 0.00 | - | 8 | 253 | 47.71% |
| AMZN250321C00140000 | 2024-10-08 12:05PM EDT | 2025-03-21 | 47.56 | 47.35 | 47.65 | +0.26 | +0.55% | 4 | 261 | 46.40% |
| AMZN250417C00140000 | 2024-10-07 2:42PM EDT | 2025-04-17 | 48.60 | 48.25 | 48.50 | +0.91 | +1.91% | 1 | 85 | 45.62% |
| AMZN250620C00140000 | 2024-10-08 9:44AM EDT | 2025-06-20 | 50.40 | 50.35 | 50.65 | +0.79 | +1.59% | 4 | 6,719 | 44.91% |
| AMZN250815C00140000 | 2024-10-07 10:21AM EDT | 2025-08-15 | 52.20 | 52.25 | 52.65 | 0.00 | - | 20 | 34 | 45.00% |
| AMZN250919C00140000 | 2024-10-07 12:49PM EDT | 2025-09-19 | 53.03 | 53.15 | 53.55 | 0.00 | - | 9 | 913 | 44.46% |
| AMZN251219C00140000 | 2024-10-08 10:41AM EDT | 2025-12-19 | 56.42 | 56.05 | 56.45 | +0.52 | +0.93% | 3 | 2,914 | 44.60% |
| AMZN260116C00140000 | 2024-10-08 10:59AM EDT | 2026-01-16 | 56.55 | 56.75 | 57.25 | +0.15 | +0.27% | 3 | 839 | 44.56% |
| AMZN260618C00140000 | 2024-10-07 9:36AM EDT | 2026-06-18 | 61.15 | 60.25 | 61.55 | 0.00 | - | 20 | 3,483 | 44.71% |
| AMZN261218C00140000 | 2024-10-07 11:14AM EDT | 2026-12-18 | 65.27 | 65.00 | 65.95 | 0.00 | - | 3 | 290 | 44.62% |
| AMZN270115C00140000 | 2024-10-08 10:06AM EDT | 2027-01-15 | 66.80 | 64.55 | 66.55 | +0.60 | +0.91% | 1 | 28 | 44.58% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00140000 | 2024-10-08 1:40PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 622 | 84.38% |
| AMZN241018P00140000 | 2024-10-08 12:56PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 9,805 | 55.47% |
| AMZN241025P00140000 | 2024-10-07 2:46PM EDT | 2024-10-25 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 5 | 176 | 53.61% |
| AMZN241101P00140000 | 2024-10-08 1:33PM EDT | 2024-11-01 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 3 | 537 | 50.78% |
| AMZN241108P00140000 | 2024-10-08 11:46AM EDT | 2024-11-08 | 0.31 | 0.27 | 0.33 | -0.07 | -18.42% | 4 | 128 | 49.32% |
| AMZN241115P00140000 | 2024-10-08 1:35PM EDT | 2024-11-15 | 0.39 | 0.37 | 0.39 | -0.11 | -22.00% | 61 | 7,128 | 46.05% |
| AMZN241122P00140000 | 2024-10-08 9:30AM EDT | 2024-11-22 | 0.60 | 0.27 | 0.60 | +0.10 | +20.00% | 1 | 12 | 46.19% |
| AMZN241220P00140000 | 2024-10-08 2:00PM EDT | 2024-12-20 | 0.85 | 0.83 | 0.86 | -0.17 | -16.67% | 20 | 8,105 | 39.40% |
| AMZN250117P00140000 | 2024-10-08 1:02PM EDT | 2025-01-17 | 1.26 | 1.22 | 1.24 | -0.17 | -11.89% | 17 | 14,956 | 36.66% |
| AMZN250221P00140000 | 2024-10-07 2:47PM EDT | 2025-02-21 | 1.95 | 1.96 | 2.00 | -0.29 | -12.95% | 1 | 936 | 36.02% |
| AMZN250321P00140000 | 2024-10-07 3:49PM EDT | 2025-03-21 | 2.32 | 2.32 | 2.36 | -0.32 | -12.12% | 1 | 3,973 | 34.49% |
| AMZN250417P00140000 | 2024-10-07 2:19PM EDT | 2025-04-17 | 2.85 | 2.64 | 2.70 | 0.00 | - | 5 | 752 | 33.35% |
| AMZN250620P00140000 | 2024-10-08 12:06PM EDT | 2025-06-20 | 3.75 | 3.65 | 3.80 | -0.30 | -7.41% | 12 | 10,332 | 32.40% |
| AMZN250815P00140000 | 2024-10-08 9:58AM EDT | 2025-08-15 | 4.80 | 4.70 | 4.85 | +0.38 | +8.60% | 1 | 1,123 | 32.12% |
| AMZN250919P00140000 | 2024-10-08 12:39PM EDT | 2025-09-19 | 5.15 | 5.10 | 5.20 | -0.45 | -8.04% | 4 | 9,475 | 31.29% |
| AMZN251219P00140000 | 2024-10-08 11:07AM EDT | 2025-12-19 | 6.56 | 6.60 | 6.85 | -0.61 | -8.51% | 1 | 1,088 | 31.20% |
| AMZN260116P00140000 | 2024-10-08 10:10AM EDT | 2026-01-16 | 7.10 | 6.90 | 7.10 | -0.10 | -1.39% | 8 | 5,825 | 30.72% |
| AMZN260618P00140000 | 2024-10-07 11:37AM EDT | 2026-06-18 | 8.90 | 8.80 | 9.20 | -0.35 | -3.78% | 2 | 1,543 | 29.98% |
| AMZN261218P00140000 | 2024-10-07 3:52PM EDT | 2026-12-18 | 11.35 | 10.85 | 11.05 | 0.00 | - | 2 | 4,569 | 28.80% |
| AMZN270115P00140000 | 2024-10-07 3:55PM EDT | 2027-01-15 | 11.38 | 11.00 | 11.30 | -0.12 | -1.04% | 3 | 893 | 28.64% |
© 2024 Yahoo. Todos los derechos reservados.