U.S. markets closed
F S&P 500
5,708.25 -9.50 (-0.17%) F Dow Jones
42,050.00 -7.00 (-0.02%) F Nasdaq
19,804.75 -45.50 (-0.23%) E-mini Russell 2000 Index Futur
2,273.50 -3.60 (-0.16%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,611.50 -3.10 (-0.12%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00125000 | 2024-09-19 3:51PM EDT | 2024-09-20 | 64.27 | 64.55 | 65.35 | +1.77 | +2.83% | 58 | 1,220 | 336.72% |
| AMZN240927C00125000 | 2024-09-12 2:03PM EDT | 2024-09-27 | 61.77 | 63.85 | 65.35 | 0.00 | - | 1 | 4 | 155.27% |
| AMZN241004C00125000 | 2024-09-06 11:17AM EDT | 2024-10-04 | 48.45 | 63.20 | 65.55 | 0.00 | - | 2 | 2 | 121.00% |
| AMZN241018C00125000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 62.35 | 65.15 | 65.85 | 0.00 | - | 11 | 82 | 85.74% |
| AMZN241115C00125000 | 2024-09-17 12:30PM EDT | 2024-11-15 | 63.67 | 64.85 | 66.40 | 0.00 | - | 1 | 629 | 63.33% |
| AMZN241220C00125000 | 2024-09-19 3:48PM EDT | 2024-12-20 | 66.64 | 66.60 | 67.20 | +2.24 | +3.48% | 3 | 425 | 62.43% |
| AMZN250117C00125000 | 2024-09-19 3:51PM EDT | 2025-01-17 | 66.97 | 67.30 | 68.20 | +0.87 | +1.32% | 18 | 8,684 | 60.13% |
| AMZN250221C00125000 | 2024-09-18 11:52AM EDT | 2025-02-21 | 64.50 | 68.10 | 69.00 | 0.00 | - | 1 | 26 | 56.92% |
| AMZN250321C00125000 | 2024-09-13 3:26PM EDT | 2025-03-21 | 69.00 | 68.65 | 69.45 | +2.40 | +3.60% | 1 | 402 | 54.54% |
| AMZN250417C00125000 | 2024-09-10 1:19PM EDT | 2025-04-17 | 60.50 | 69.15 | 70.05 | 0.00 | - | 1 | 2 | 53.02% |
| AMZN250620C00125000 | 2024-09-19 9:54AM EDT | 2025-06-20 | 69.80 | 70.65 | 71.35 | +0.70 | +1.01% | 30 | 9,631 | 50.81% |
| AMZN250815C00125000 | 2024-09-19 3:27PM EDT | 2025-08-15 | 72.07 | 70.80 | 73.35 | +10.37 | +16.81% | 1 | 9 | 52.45% |
| AMZN250919C00125000 | 2024-09-17 11:12AM EDT | 2025-09-19 | 72.22 | 72.30 | 73.20 | +0.41 | +0.57% | 1 | 229 | 49.51% |
| AMZN251219C00125000 | 2024-09-18 3:16PM EDT | 2025-12-19 | 73.07 | 74.50 | 76.10 | 0.00 | - | 3 | 916 | 50.28% |
| AMZN260116C00125000 | 2024-09-19 12:11PM EDT | 2026-01-16 | 75.00 | 74.35 | 76.75 | +1.13 | +1.53% | 1 | 888 | 50.06% |
| AMZN260618C00125000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 76.77 | 76.80 | 80.45 | 0.00 | - | 10 | 92 | 49.65% |
| AMZN261218C00125000 | 2024-09-17 2:06PM EDT | 2026-12-18 | 81.90 | 80.45 | 84.10 | +1.46 | +1.82% | 25 | 233 | 48.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00125000 | 2024-09-16 3:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,129 | 256.25% |
| AMZN240927P00125000 | 2024-09-17 3:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 90.63% |
| AMZN241004P00125000 | 2024-09-12 3:48PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 679 | 72.66% |
| AMZN241011P00125000 | 2024-09-18 9:31AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 2,260 | 60.16% |
| AMZN241018P00125000 | 2024-09-19 11:01AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 1,432 | 54.69% |
| AMZN241025P00125000 | 2024-09-13 2:17PM EDT | 2024-10-25 | 0.10 | 0.02 | 0.10 | 0.00 | - | - | 2 | 54.30% |
| AMZN241115P00125000 | 2024-09-19 2:33PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 102 | 1,117 | 50.10% |
| AMZN241220P00125000 | 2024-09-19 9:59AM EDT | 2024-12-20 | 0.40 | 0.37 | 0.40 | -0.05 | -11.11% | 324 | 11,622 | 44.34% |
| AMZN250117P00125000 | 2024-09-19 11:42AM EDT | 2025-01-17 | 0.58 | 0.56 | 0.59 | -0.10 | -14.71% | 11 | 21,774 | 41.63% |
| AMZN250221P00125000 | 2024-09-19 3:45PM EDT | 2025-02-21 | 0.98 | 0.92 | 0.98 | -0.11 | -10.09% | 3 | 669 | 40.55% |
| AMZN250321P00125000 | 2024-09-19 3:54PM EDT | 2025-03-21 | 1.11 | 0.95 | 1.13 | -0.14 | -11.20% | 52 | 1,483 | 38.49% |
| AMZN250417P00125000 | 2024-09-18 2:01PM EDT | 2025-04-17 | 1.20 | 1.14 | 1.25 | 0.00 | - | 35 | 37 | 36.74% |
| AMZN250620P00125000 | 2024-09-19 2:38PM EDT | 2025-06-20 | 1.73 | 1.67 | 1.78 | -0.27 | -13.50% | 4 | 12,150 | 35.00% |
| AMZN250815P00125000 | 2024-09-13 1:03PM EDT | 2025-08-15 | 2.67 | 2.16 | 2.36 | 0.00 | - | 6 | 636 | 34.32% |
| AMZN250919P00125000 | 2024-09-19 9:30AM EDT | 2025-09-19 | 2.65 | 2.50 | 2.64 | -0.27 | -9.25% | 6 | 925 | 33.66% |
| AMZN251219P00125000 | 2024-09-17 9:33AM EDT | 2025-12-19 | 3.85 | 3.35 | 3.65 | 0.00 | - | 1 | 1,559 | 33.12% |
| AMZN260116P00125000 | 2024-09-19 12:31PM EDT | 2026-01-16 | 3.80 | 3.65 | 3.85 | -0.25 | -6.17% | 4 | 2,810 | 32.69% |
| AMZN260618P00125000 | 2024-09-17 9:53AM EDT | 2026-06-18 | 5.36 | 5.10 | 5.45 | -0.26 | -4.63% | 5 | 1,617 | 31.98% |
| AMZN261218P00125000 | 2024-09-18 12:55PM EDT | 2026-12-18 | 7.35 | 6.65 | 7.00 | 0.00 | - | 2 | 1,636 | 30.88% |
© 2024 Yahoo. Todos los derechos reservados.