U.S. markets closed
F S&P 500
5,911.50 +3.25 (+0.06%) F Dow Jones
43,409.00 +46.00 (+0.11%) F Nasdaq
20,624.00 +4.75 (+0.02%) E-mini Russell 2000 Index Futur
2,266.30 +0.70 (+0.03%) Petróleo
71.75 -2.08 (-2.82%) Oro
2,666.20 +0.60 (+0.02%)
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:
Precio de ejercicio:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00225000 | 2024-10-14 2:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,974 | 57.81% |
| AMZN241025C00225000 | 2024-10-14 3:48PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 0 | 40.23% |
| AMZN241101C00225000 | 2024-10-14 1:57PM EDT | 2024-11-01 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 30 | 0 | 41.46% |
| AMZN241108C00225000 | 2024-10-14 2:54PM EDT | 2024-11-08 | 0.31 | 0.25 | 0.31 | -0.04 | -11.43% | 36 | 61 | 38.97% |
| AMZN241115C00225000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 0.37 | 0.35 | 0.38 | -0.10 | -21.28% | 76 | 4,326 | 35.79% |
| AMZN241122C00225000 | 2024-10-14 1:40PM EDT | 2024-11-22 | 0.46 | 0.46 | 0.50 | -0.19 | -29.23% | 11 | 167 | 34.23% |
| AMZN241129C00225000 | 2024-10-11 10:22AM EDT | 2024-11-29 | 0.60 | 0.55 | 0.60 | +0.05 | +9.09% | 11 | 15 | 32.74% |
| AMZN241220C00225000 | 2024-10-14 3:22PM EDT | 2024-12-20 | 1.05 | 1.06 | 1.10 | -0.26 | -19.85% | 292 | 5,441 | 31.26% |
| AMZN250117C00225000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 1.80 | 1.79 | 1.84 | -0.42 | -18.92% | 340 | 10,524 | 30.20% |
| AMZN250221C00225000 | 2024-10-14 3:25PM EDT | 2025-02-21 | 3.63 | 3.60 | 3.75 | -0.53 | -12.74% | 17 | 313 | 32.61% |
| AMZN250321C00225000 | 2024-10-14 3:59PM EDT | 2025-03-21 | 4.60 | 4.50 | 4.65 | -0.51 | -9.98% | 246 | 3,342 | 32.09% |
| AMZN250417C00225000 | 2024-10-14 2:24PM EDT | 2025-04-17 | 5.49 | 5.40 | 5.55 | -0.39 | -6.63% | 4 | 505 | 31.85% |
| AMZN250620C00225000 | 2024-10-14 3:34PM EDT | 2025-06-20 | 8.20 | 8.20 | 8.40 | -0.66 | -7.45% | 9 | 6,755 | 33.00% |
| AMZN250815C00225000 | 2024-10-11 2:26PM EDT | 2025-08-15 | 11.60 | 10.75 | 11.15 | 0.00 | - | 1 | 154 | 34.32% |
| AMZN250919C00225000 | 2024-10-14 12:41PM EDT | 2025-09-19 | 12.00 | 11.85 | 12.30 | -0.75 | -5.88% | 7 | 762 | 34.23% |
| AMZN251219C00225000 | 2024-10-14 3:49PM EDT | 2025-12-19 | 15.68 | 15.30 | 15.60 | -0.62 | -3.80% | 11 | 557 | 34.70% |
| AMZN260116C00225000 | 2024-10-14 11:49AM EDT | 2026-01-16 | 16.58 | 16.10 | 16.35 | +0.26 | +1.59% | 4 | 1,941 | 34.56% |
| AMZN260618C00225000 | 2024-10-14 2:55PM EDT | 2026-06-18 | 22.01 | 21.55 | 22.25 | -0.61 | -2.70% | 5 | 687 | 36.16% |
| AMZN261218C00225000 | 2024-10-11 10:35AM EDT | 2026-12-18 | 29.00 | 27.55 | 28.10 | 0.00 | - | 10 | 1,289 | 37.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00225000 | 2024-10-11 3:42PM EDT | 2024-10-18 | 35.73 | 37.05 | 37.70 | 0.00 | - | 4 | 0 | 93.16% |
| AMZN241025P00225000 | 2024-10-08 10:38AM EDT | 2024-10-25 | 42.97 | 36.80 | 38.15 | 0.00 | - | 1 | 0 | 69.09% |
| AMZN241115P00225000 | 2024-10-04 10:42AM EDT | 2024-11-15 | 40.25 | 37.15 | 38.20 | 0.00 | - | 20 | 0 | 41.16% |
| AMZN241220P00225000 | 2024-10-11 1:30PM EDT | 2024-12-20 | 36.10 | 37.20 | 37.80 | 0.00 | - | 3 | 0 | 24.27% |
| AMZN250117P00225000 | 2024-10-10 12:46PM EDT | 2025-01-17 | 38.55 | 37.50 | 37.95 | 0.00 | - | 1 | 25 | 21.90% |
| AMZN250221P00225000 | 2024-10-01 2:00PM EDT | 2025-02-21 | 40.15 | 38.45 | 38.75 | 0.00 | - | 2 | 19 | 23.43% |
| AMZN250321P00225000 | 2024-10-10 1:06PM EDT | 2025-03-21 | 39.45 | 38.75 | 39.10 | 0.00 | - | 4 | 76 | 22.69% |
| AMZN250417P00225000 | 2024-10-09 3:30PM EDT | 2025-04-17 | 41.00 | 39.05 | 39.50 | 0.00 | - | 7 | 18 | 22.36% |
| AMZN250620P00225000 | 2024-10-14 11:01AM EDT | 2025-06-20 | 40.25 | 39.90 | 40.80 | +0.45 | +1.13% | 1 | 484 | 22.64% |
| AMZN250815P00225000 | 2024-10-03 9:35AM EDT | 2025-08-15 | 45.95 | 41.55 | 41.90 | 0.00 | - | 1 | 101 | 22.72% |
| AMZN250919P00225000 | 2024-10-03 12:09PM EDT | 2025-09-19 | 46.30 | 40.80 | 42.45 | 0.00 | - | 1 | 382 | 22.53% |
| AMZN251219P00225000 | 2024-10-08 10:13AM EDT | 2025-12-19 | 47.81 | 43.00 | 43.90 | 0.00 | - | 2 | 913 | 22.27% |
| AMZN260116P00225000 | 2024-10-09 2:32PM EDT | 2026-01-16 | 45.76 | 42.80 | 44.75 | 0.00 | - | 2 | 403 | 22.79% |
| AMZN260618P00225000 | 2024-10-10 11:49AM EDT | 2026-06-18 | 47.33 | 45.05 | 48.15 | 0.00 | - | 4 | 171 | 23.74% |
| AMZN261218P00225000 | 2024-10-02 2:39PM EDT | 2026-12-18 | 51.25 | 47.75 | 50.00 | 0.00 | - | 2 | 1,370 | 22.66% |
© 2024 Yahoo. Todos los derechos reservados.