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:110.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00110000 | 2024-09-13 11:47AM EDT | 2024-09-20 | 77.47 | 76.30 | 76.85 | +0.51 | +0.66% | 6 | 5,445 | 158.59% |
| AMZN240927C00110000 | 2024-09-09 10:47AM EDT | 2024-09-27 | 64.29 | 76.45 | 77.00 | 0.00 | - | 5 | 6 | 128.61% |
| AMZN241004C00110000 | 2024-09-12 9:30AM EDT | 2024-10-04 | 75.39 | 76.50 | 77.15 | 0.00 | - | 1 | 3 | 110.84% |
| AMZN241018C00110000 | 2024-09-13 10:00AM EDT | 2024-10-18 | 77.53 | 76.80 | 77.35 | +0.68 | +0.88% | 10 | 2,316 | 94.38% |
| AMZN241025C00110000 | 2024-09-06 11:08AM EDT | 2024-10-25 | 64.44 | 76.90 | 77.75 | 0.00 | - | 1 | 1 | 92.14% |
| AMZN241115C00110000 | 2024-09-12 3:42PM EDT | 2024-11-15 | 78.05 | 77.35 | 77.95 | 0.00 | - | 1 | 704 | 80.49% |
| AMZN241220C00110000 | 2024-09-13 9:58AM EDT | 2024-12-20 | 78.21 | 78.10 | 78.65 | +9.12 | +13.20% | 20 | 186 | 72.10% |
| AMZN250117C00110000 | 2024-09-13 1:06PM EDT | 2025-01-17 | 79.50 | 78.65 | 79.25 | 0.00 | - | 13 | 3,961 | 68.02% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 2025-02-21 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 0.00% |
| AMZN250321C00110000 | 2024-09-13 1:40PM EDT | 2025-03-21 | 80.95 | 78.85 | 80.50 | +2.09 | +2.65% | 4 | 140 | 59.58% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 2025-04-17 | 77.10 | 80.10 | 80.95 | 0.00 | - | 1 | 1 | 59.75% |
| AMZN250620C00110000 | 2024-09-06 3:13PM EDT | 2025-06-20 | 68.41 | 80.55 | 82.75 | 0.00 | - | 16 | 1,157 | 56.73% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 2025-08-15 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 0.00% |
| AMZN250919C00110000 | 2024-09-13 2:56PM EDT | 2025-09-19 | 83.50 | 81.90 | 84.65 | +0.60 | +0.72% | 5 | 200 | 54.16% |
| AMZN251219C00110000 | 2024-09-12 2:24PM EDT | 2025-12-19 | 85.40 | 84.10 | 86.25 | 0.00 | - | 1 | 3,608 | 53.24% |
| AMZN260116C00110000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 85.85 | 84.80 | 86.60 | +10.79 | +14.38% | 1 | 253 | 52.91% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 2026-06-18 | 89.20 | 86.10 | 89.65 | +13.51 | +17.85% | 1 | 162 | 50.42% |
| AMZN261218C00110000 | 2024-09-13 2:46PM EDT | 2026-12-18 | 91.70 | 89.05 | 92.65 | -0.11 | -0.12% | 2 | 200 | 52.22% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00110000 | 2024-09-11 3:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,062 | 15,777 | 118.75% |
| AMZN240927P00110000 | 2024-09-06 11:55AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 84.38% |
| AMZN241018P00110000 | 2024-09-12 1:58PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 4,125 | 63.28% |
| AMZN241115P00110000 | 2024-09-13 1:06PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 107 | 1,036 | 55.27% |
| AMZN241220P00110000 | 2024-09-13 3:51PM EDT | 2024-12-20 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 4 | 934 | 49.07% |
| AMZN250117P00110000 | 2024-09-12 1:51PM EDT | 2025-01-17 | 0.41 | 0.37 | 0.40 | 0.00 | - | 23 | 17,762 | 46.61% |
| AMZN250221P00110000 | 2024-09-12 11:11AM EDT | 2025-02-21 | 0.66 | 0.59 | 0.64 | 0.00 | - | 2 | 79 | 44.75% |
| AMZN250321P00110000 | 2024-09-12 2:39PM EDT | 2025-03-21 | 0.71 | 0.68 | 0.73 | 0.00 | - | 16 | 1,934 | 42.33% |
| AMZN250417P00110000 | 2024-08-30 10:40AM EDT | 2025-04-17 | 0.94 | 0.73 | 0.83 | 0.00 | - | 1 | 10 | 40.60% |
| AMZN250620P00110000 | 2024-09-11 2:27PM EDT | 2025-06-20 | 1.09 | 1.06 | 1.12 | -0.20 | -15.50% | 1 | 5,362 | 37.92% |
| AMZN250815P00110000 | 2024-09-06 11:54AM EDT | 2025-08-15 | 2.25 | 1.34 | 1.50 | 0.00 | - | 1 | 1,468 | 36.90% |
| AMZN250919P00110000 | 2024-09-13 11:10AM EDT | 2025-09-19 | 1.67 | 1.55 | 1.77 | -0.08 | -4.57% | 11 | 156 | 36.51% |
| AMZN251219P00110000 | 2024-09-13 11:13AM EDT | 2025-12-19 | 2.39 | 2.26 | 2.43 | -0.66 | -21.64% | 1 | 9,519 | 35.43% |
| AMZN260116P00110000 | 2024-09-11 2:12PM EDT | 2026-01-16 | 2.85 | 2.42 | 2.59 | 0.00 | - | 30 | 6,045 | 34.98% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 2026-06-18 | 4.70 | 3.40 | 3.75 | 0.00 | - | 1 | 3,636 | 33.90% |
| AMZN261218P00110000 | 2024-09-13 2:19PM EDT | 2026-12-18 | 4.70 | 4.55 | 5.10 | -0.99 | -17.40% | 10 | 3,040 | 32.93% |
© 2024 Yahoo. Todos los derechos reservados.