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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00115000 | 2024-09-13 3:14PM EDT | 2024-09-20 | 72.03 | 71.35 | 71.80 | +0.50 | +0.70% | 1 | 1,419 | 146.48% |
| AMZN240927C00115000 | 2024-09-12 9:33AM EDT | 2024-09-27 | 71.00 | 71.40 | 72.00 | 0.00 | - | 2 | 33 | 116.99% |
| AMZN241018C00115000 | 2024-09-12 3:49PM EDT | 2024-10-18 | 72.03 | 71.70 | 72.40 | 0.00 | - | 2 | 1,535 | 86.77% |
| AMZN241115C00115000 | 2024-09-12 3:33PM EDT | 2024-11-15 | 73.25 | 72.45 | 73.05 | 0.00 | - | 1 | 1,618 | 76.10% |
| AMZN241220C00115000 | 2024-09-13 3:25PM EDT | 2024-12-20 | 74.10 | 73.20 | 73.80 | +8.10 | +12.27% | 60 | 310 | 68.15% |
| AMZN250117C00115000 | 2024-09-12 2:27PM EDT | 2025-01-17 | 74.60 | 72.95 | 74.40 | 0.00 | - | 17 | 2,500 | 61.39% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 2025-02-21 | 77.60 | 74.55 | 75.25 | +14.91 | +23.78% | 1 | 60 | 61.41% |
| AMZN250321C00115000 | 2024-08-20 10:43AM EDT | 2025-03-21 | 67.50 | 74.10 | 75.75 | 0.00 | - | 1 | 67 | 56.80% |
| AMZN250620C00115000 | 2024-09-11 3:50PM EDT | 2025-06-20 | 74.30 | 76.50 | 77.70 | 0.00 | - | 3 | 809 | 54.57% |
| AMZN250815C00115000 | 2024-09-12 3:46PM EDT | 2025-08-15 | 78.30 | 76.95 | 79.60 | 0.00 | - | 1 | 56 | 53.30% |
| AMZN250919C00115000 | 2024-09-12 3:46PM EDT | 2025-09-19 | 79.05 | 77.55 | 79.25 | 0.00 | - | 5 | 85 | 51.06% |
| AMZN251219C00115000 | 2024-09-05 12:26PM EDT | 2025-12-19 | 72.03 | 79.35 | 80.95 | 0.00 | - | 1 | 596 | 51.70% |
| AMZN260116C00115000 | 2024-09-12 1:54PM EDT | 2026-01-16 | 80.90 | 80.05 | 81.50 | 0.00 | - | 3 | 221 | 51.39% |
| AMZN260618C00115000 | 2024-09-05 1:30PM EDT | 2026-06-18 | 75.25 | 82.05 | 85.70 | 0.00 | - | 1 | 254 | 52.42% |
| AMZN261218C00115000 | 2024-09-05 10:53AM EDT | 2026-12-18 | 79.66 | 85.25 | 88.90 | 0.00 | - | 2 | 39 | 51.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00115000 | 2024-09-13 2:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,870 | 109.38% |
| AMZN240927P00115000 | 2024-09-13 10:06AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,916 | 78.13% |
| AMZN241004P00115000 | 2024-09-12 2:41PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.97% |
| AMZN241018P00115000 | 2024-09-13 2:16PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 1,369 | 59.38% |
| AMZN241115P00115000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 42 | 223 | 52.83% |
| AMZN241220P00115000 | 2024-09-13 2:40PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.33 | -0.04 | -11.76% | 3 | 1,403 | 47.41% |
| AMZN250117P00115000 | 2024-09-13 3:32PM EDT | 2025-01-17 | 0.45 | 0.46 | 0.49 | -0.09 | -16.67% | 4 | 13,167 | 44.68% |
| AMZN250221P00115000 | 2024-09-12 1:59PM EDT | 2025-02-21 | 0.76 | 0.72 | 0.77 | 0.00 | - | 1 | 125 | 42.97% |
| AMZN250321P00115000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 0.85 | 0.81 | 0.88 | -0.02 | -2.30% | 6 | 1,159 | 40.74% |
| AMZN250620P00115000 | 2024-09-12 9:31AM EDT | 2025-06-20 | 1.41 | 1.28 | 1.35 | 0.00 | - | 25 | 4,148 | 36.68% |
| AMZN250815P00115000 | 2024-09-13 9:53AM EDT | 2025-08-15 | 1.77 | 1.62 | 1.85 | -0.42 | -19.18% | 10 | 169 | 36.07% |
| AMZN250919P00115000 | 2024-09-12 10:46AM EDT | 2025-09-19 | 2.15 | 1.92 | 2.08 | 0.00 | - | 1 | 387 | 35.35% |
| AMZN251219P00115000 | 2024-09-12 12:45PM EDT | 2025-12-19 | 2.93 | 2.73 | 2.90 | 0.00 | - | 2 | 9,323 | 34.63% |
| AMZN260116P00115000 | 2024-09-10 12:52PM EDT | 2026-01-16 | 3.60 | 2.90 | 3.10 | 0.00 | - | 1 | 2,875 | 34.26% |
| AMZN260618P00115000 | 2024-09-10 11:05AM EDT | 2026-06-18 | 4.94 | 4.05 | 4.30 | 0.00 | - | 1 | 395 | 33.01% |
| AMZN261218P00115000 | 2024-08-28 2:08PM EDT | 2026-12-18 | 6.95 | 5.35 | 5.95 | 0.00 | - | 10 | 1,923 | 32.46% |
© 2024 Yahoo. Todos los derechos reservados.