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:100.00
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00100000 | 2024-09-06 11:14AM EDT | 2024-09-13 | 73.60 | 70.15 | 72.80 | -3.95 | -5.09% | 1 | 52 | 176.56% |
| AMZN240920C00100000 | 2024-09-06 10:03AM EDT | 2024-09-20 | 75.85 | 71.30 | 72.05 | -1.65 | -2.13% | 21 | 2,280 | 141.80% |
| AMZN240927C00100000 | 2024-08-28 10:54AM EDT | 2024-09-27 | 72.03 | 70.90 | 73.05 | 0.00 | - | 1 | 1 | 129.10% |
| AMZN241004C00100000 | 2024-08-28 3:36PM EDT | 2024-10-04 | 70.90 | 71.25 | 72.20 | 0.00 | - | 1 | 0 | 100.88% |
| AMZN241018C00100000 | 2024-09-05 10:04AM EDT | 2024-10-18 | 79.65 | 70.95 | 72.45 | 0.00 | - | 26 | 134 | 80.86% |
| AMZN241115C00100000 | 2024-09-05 10:01AM EDT | 2024-11-15 | 76.88 | 72.30 | 73.10 | -3.12 | -3.90% | 2 | 338 | 81.86% |
| AMZN241220C00100000 | 2024-09-05 2:22PM EDT | 2024-12-20 | 79.71 | 72.90 | 73.85 | 0.00 | - | 1 | 516 | 73.61% |
| AMZN250117C00100000 | 2024-09-06 3:31PM EDT | 2025-01-17 | 74.81 | 73.00 | 74.40 | -5.80 | -7.20% | 39 | 10,257 | 67.94% |
| AMZN250221C00100000 | 2024-09-05 2:41PM EDT | 2025-02-21 | 80.75 | 73.75 | 75.20 | 0.00 | - | 1 | 18 | 65.41% |
| AMZN250321C00100000 | 2024-09-04 9:47AM EDT | 2025-03-21 | 77.41 | 74.20 | 75.65 | 0.00 | - | 1 | 180 | 62.99% |
| AMZN250620C00100000 | 2024-09-06 11:17AM EDT | 2025-06-20 | 76.50 | 76.15 | 76.95 | -6.21 | -7.51% | 2 | 4,031 | 58.65% |
| AMZN250815C00100000 | 2024-08-21 9:52AM EDT | 2025-08-15 | 87.00 | 76.70 | 78.40 | 0.00 | - | 5 | 28 | 57.03% |
| AMZN250919C00100000 | 2024-09-06 3:25PM EDT | 2025-09-19 | 79.20 | 77.30 | 79.60 | -0.86 | -1.07% | 3 | 165 | 57.09% |
| AMZN251219C00100000 | 2024-09-06 3:29PM EDT | 2025-12-19 | 80.39 | 78.40 | 80.85 | -4.01 | -4.75% | 3 | 5,082 | 54.36% |
| AMZN260116C00100000 | 2024-09-06 3:31PM EDT | 2026-01-16 | 80.82 | 79.35 | 81.75 | -5.98 | -6.89% | 5 | 994 | 55.10% |
| AMZN260618C00100000 | 2024-09-06 12:47PM EDT | 2026-06-18 | 82.97 | 81.65 | 84.15 | -3.40 | -3.94% | 3 | 937 | 53.08% |
| AMZN261218C00100000 | 2024-09-06 1:37PM EDT | 2026-12-18 | 86.10 | 85.00 | 86.75 | -4.40 | -4.86% | 4 | 680 | 52.13% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00100000 | 2024-09-06 3:00PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 15 | 131.25% |
| AMZN240920P00100000 | 2024-09-06 12:44PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 15,145 | 99.22% |
| AMZN240927P00100000 | 2024-09-03 9:31AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 80.47% |
| AMZN241018P00100000 | 2024-09-06 2:02PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 901 | 64.06% |
| AMZN241115P00100000 | 2024-09-06 10:51AM EDT | 2024-11-15 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 4 | 838 | 57.72% |
| AMZN241220P00100000 | 2024-09-06 1:07PM EDT | 2024-12-20 | 0.32 | 0.33 | 0.35 | +0.08 | +33.33% | 16 | 3,157 | 51.56% |
| AMZN250117P00100000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.53 | +0.14 | +37.84% | 116 | 30,526 | 49.37% |
| AMZN250221P00100000 | 2024-09-04 3:09PM EDT | 2025-02-21 | 0.61 | 0.72 | 0.79 | 0.00 | - | 2 | 42 | 47.31% |
| AMZN250321P00100000 | 2024-09-06 12:28PM EDT | 2025-03-21 | 0.76 | 0.76 | 0.87 | +0.23 | +43.40% | 5 | 821 | 44.64% |
| AMZN250417P00100000 | 2024-08-22 3:03PM EDT | 2025-04-17 | 0.68 | 0.81 | 1.03 | 0.00 | - | - | 21 | 43.32% |
| AMZN250620P00100000 | 2024-09-06 11:52AM EDT | 2025-06-20 | 1.15 | 1.15 | 1.24 | +0.33 | +40.24% | 16 | 8,569 | 39.73% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 2025-08-15 | 1.30 | 1.43 | 1.68 | +0.26 | +25.00% | 10 | 67 | 38.98% |
| AMZN250919P00100000 | 2024-09-03 12:03PM EDT | 2025-09-19 | 1.27 | 1.64 | 1.81 | 0.00 | - | 1 | 1,369 | 37.81% |
| AMZN251219P00100000 | 2024-09-06 3:53PM EDT | 2025-12-19 | 2.37 | 2.25 | 2.52 | +0.50 | +26.74% | 59 | 8,985 | 36.95% |
| AMZN260116P00100000 | 2024-09-06 2:16PM EDT | 2026-01-16 | 2.42 | 2.43 | 2.62 | +0.22 | +10.00% | 9 | 6,047 | 36.27% |
| AMZN260618P00100000 | 2024-09-05 2:49PM EDT | 2026-06-18 | 3.31 | 3.10 | 3.75 | +0.47 | +16.55% | 2 | 1,907 | 35.17% |
| AMZN261218P00100000 | 2024-09-06 2:56PM EDT | 2026-12-18 | 4.35 | 4.10 | 4.75 | +0.25 | +6.10% | 2 | 1,249 | 33.48% |
© 2024 Yahoo. Todos los derechos reservados.