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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00105000 | 2024-08-28 1:45PM EDT | 2024-09-13 | 65.57 | 65.90 | 67.55 | 0.00 | - | 1 | 25 | 196.88% |
| AMZN240920C00105000 | 2024-09-06 3:13PM EDT | 2024-09-20 | 67.70 | 66.20 | 67.15 | -6.30 | -8.51% | 16 | 1,890 | 130.27% |
| AMZN241004C00105000 | 2024-09-06 3:41PM EDT | 2024-10-04 | 67.75 | 65.80 | 67.25 | +67.75 | - | 1 | 0 | 81.05% |
| AMZN241018C00105000 | 2024-09-06 10:41AM EDT | 2024-10-18 | 69.54 | 66.60 | 67.60 | -2.24 | -3.12% | 2 | 53 | 86.18% |
| AMZN241115C00105000 | 2024-08-05 12:21PM EDT | 2024-11-15 | 58.96 | 69.45 | 70.10 | 0.00 | - | 13 | 6 | 97.02% |
| AMZN241220C00105000 | 2024-09-04 9:32AM EDT | 2024-12-20 | 70.72 | 67.95 | 69.05 | 0.00 | - | 2 | 1,314 | 69.20% |
| AMZN250117C00105000 | 2024-09-06 12:42PM EDT | 2025-01-17 | 70.00 | 68.70 | 69.65 | -3.20 | -4.37% | 12 | 2,175 | 66.25% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 2025-02-21 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 62.63% |
| AMZN250321C00105000 | 2024-09-04 3:29PM EDT | 2025-03-21 | 71.97 | 69.60 | 70.95 | 0.00 | - | 10 | 36 | 60.19% |
| AMZN250620C00105000 | 2024-08-30 2:45PM EDT | 2025-06-20 | 76.66 | 71.55 | 72.55 | 0.00 | - | 7 | 450 | 56.35% |
| AMZN250815C00105000 | 2024-09-03 2:43PM EDT | 2025-08-15 | 77.65 | 72.45 | 74.45 | 0.00 | - | 2 | 10 | 55.89% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 2025-09-19 | 78.70 | 73.15 | 74.90 | 0.00 | - | 1 | 19 | 54.86% |
| AMZN251219C00105000 | 2024-09-05 12:26PM EDT | 2025-12-19 | 80.45 | 73.90 | 76.65 | 0.00 | - | 1 | 1,670 | 52.33% |
| AMZN260116C00105000 | 2024-09-06 11:59AM EDT | 2026-01-16 | 76.20 | 74.45 | 76.15 | -5.63 | -6.88% | 1 | 298 | 50.89% |
| AMZN260618C00105000 | 2024-09-06 3:31PM EDT | 2026-06-18 | 79.48 | 76.25 | 80.00 | -5.02 | -5.94% | 2 | 80 | 50.12% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 2026-12-18 | 84.88 | 79.65 | 82.90 | 0.00 | - | 1 | 198 | 52.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00105000 | 2024-08-19 9:30AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 121.88% |
| AMZN240920P00105000 | 2024-09-04 12:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,811 | 87.50% |
| AMZN240927P00105000 | 2024-09-06 1:35PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 12 | 77.34% |
| AMZN241018P00105000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 87 | 1,530 | 60.55% |
| AMZN241115P00105000 | 2024-09-06 2:25PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 301 | 678 | 55.27% |
| AMZN241220P00105000 | 2024-09-04 2:59PM EDT | 2024-12-20 | 0.37 | 0.42 | 0.46 | 0.00 | - | 4 | 1,004 | 49.95% |
| AMZN250117P00105000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 0.63 | 0.63 | 0.66 | +0.19 | +43.18% | 30 | 29,125 | 47.36% |
| AMZN250221P00105000 | 2024-09-06 11:27AM EDT | 2025-02-21 | 0.86 | 0.89 | 0.96 | +0.17 | +24.64% | 1 | 27 | 45.41% |
| AMZN250321P00105000 | 2024-08-30 2:48PM EDT | 2025-03-21 | 0.69 | 0.94 | 1.06 | 0.00 | - | 1 | 294 | 42.92% |
| AMZN250417P00105000 | 2024-08-29 2:55PM EDT | 2025-04-17 | 0.83 | 1.02 | 1.23 | 0.00 | - | - | 1 | 41.58% |
| AMZN250620P00105000 | 2024-08-29 9:30AM EDT | 2025-06-20 | 1.16 | 1.42 | 1.53 | 0.00 | - | 1 | 4,174 | 38.53% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 2025-08-15 | 1.42 | 1.65 | 2.15 | 0.00 | - | 43 | 55 | 38.37% |
| AMZN250919P00105000 | 2024-08-15 11:02AM EDT | 2025-09-19 | 1.60 | 1.77 | 2.44 | 0.00 | - | 15 | 99 | 37.81% |
| AMZN251219P00105000 | 2024-09-06 10:36AM EDT | 2025-12-19 | 2.60 | 2.79 | 3.05 | +0.10 | +4.00% | 25 | 2,620 | 36.13% |
| AMZN260116P00105000 | 2024-09-04 1:18PM EDT | 2026-01-16 | 2.61 | 2.93 | 3.20 | 0.00 | - | 2 | 2,209 | 35.60% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 2026-06-18 | 3.60 | 3.70 | 4.45 | 0.00 | - | 3 | 1,203 | 34.49% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 2026-12-18 | 4.80 | 5.00 | 5.55 | 0.00 | - | 6 | 1,452 | 32.83% |
© 2024 Yahoo. Todos los derechos reservados.