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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00130000 | 2024-09-05 3:31PM EDT | 2024-09-13 | 47.97 | 40.80 | 42.80 | 0.00 | - | 2 | 7 | 124.90% |
| AMZN240920C00130000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 41.72 | 41.50 | 42.05 | -6.42 | -13.34% | 130 | 5,369 | 83.89% |
| AMZN240927C00130000 | 2024-08-30 12:19PM EDT | 2024-09-27 | 42.62 | 41.40 | 42.25 | -2.88 | -6.33% | 175 | 6 | 69.19% |
| AMZN241004C00130000 | 2024-09-05 10:33AM EDT | 2024-10-04 | 50.19 | 40.75 | 42.55 | 0.00 | - | 1 | 29 | 54.20% |
| AMZN241018C00130000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 42.74 | 42.20 | 43.10 | -5.49 | -11.38% | 5 | 1,565 | 61.26% |
| AMZN241115C00130000 | 2024-09-05 1:58PM EDT | 2024-11-15 | 49.75 | 43.30 | 45.10 | 0.00 | - | 1 | 577 | 59.52% |
| AMZN241220C00130000 | 2024-09-06 3:49PM EDT | 2024-12-20 | 45.83 | 44.85 | 45.55 | +1.78 | +4.04% | 6 | 404 | 53.78% |
| AMZN250117C00130000 | 2024-09-06 11:31AM EDT | 2025-01-17 | 46.93 | 45.70 | 46.20 | -4.67 | -9.05% | 55 | 14,443 | 51.01% |
| AMZN250221C00130000 | 2024-09-06 2:29PM EDT | 2025-02-21 | 47.95 | 46.60 | 47.50 | -4.89 | -9.25% | 1 | 89 | 50.94% |
| AMZN250321C00130000 | 2024-09-06 1:34PM EDT | 2025-03-21 | 48.00 | 47.50 | 48.35 | -5.55 | -10.36% | 12 | 412 | 49.83% |
| AMZN250417C00130000 | 2024-08-30 3:30PM EDT | 2025-04-17 | 53.89 | 47.80 | 48.80 | 0.00 | - | 22 | 22 | 48.00% |
| AMZN250620C00130000 | 2024-09-04 12:42PM EDT | 2025-06-20 | 53.46 | 50.25 | 50.70 | 0.00 | - | 5 | 2,458 | 46.99% |
| AMZN250815C00130000 | 2024-09-03 10:54AM EDT | 2025-08-15 | 55.72 | 51.05 | 52.60 | 0.00 | - | 1 | 24 | 47.10% |
| AMZN250919C00130000 | 2024-09-05 10:28AM EDT | 2025-09-19 | 59.88 | 52.05 | 54.10 | 0.00 | - | 1 | 313 | 47.88% |
| AMZN251219C00130000 | 2024-09-06 10:36AM EDT | 2025-12-19 | 57.72 | 55.00 | 56.10 | -2.98 | -4.91% | 10 | 1,337 | 46.53% |
| AMZN260116C00130000 | 2024-09-06 3:10PM EDT | 2026-01-16 | 57.18 | 55.75 | 56.45 | -3.82 | -6.26% | 10 | 2,411 | 45.79% |
| AMZN260618C00130000 | 2024-09-06 11:23AM EDT | 2026-06-18 | 60.90 | 59.35 | 61.30 | -5.10 | -7.73% | 7 | 268 | 47.17% |
| AMZN261218C00130000 | 2024-09-05 12:55PM EDT | 2026-12-18 | 68.25 | 62.35 | 65.25 | 0.00 | - | 1 | 224 | 46.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00130000 | 2024-09-06 2:02PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 1,235 | 4,434 | 93.75% |
| AMZN240920P00130000 | 2024-09-06 3:37PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 2,093 | 12,491 | 64.84% |
| AMZN240927P00130000 | 2024-09-06 2:05PM EDT | 2024-09-27 | 0.13 | 0.13 | 0.16 | +0.06 | +85.71% | 46 | 382 | 57.32% |
| AMZN241004P00130000 | 2024-09-06 3:37PM EDT | 2024-10-04 | 0.19 | 0.17 | 0.22 | +0.05 | +35.71% | 962 | 67 | 51.71% |
| AMZN241011P00130000 | 2024-09-05 10:05AM EDT | 2024-10-11 | 0.16 | 0.18 | 0.37 | 0.00 | - | 60 | 126 | 51.47% |
| AMZN241018P00130000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 0.31 | 0.33 | 0.36 | +0.10 | +47.62% | 1,124 | 1,125 | 46.63% |
| AMZN241115P00130000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 1.02 | 1.01 | 1.05 | +0.37 | +56.92% | 31 | 5,399 | 45.13% |
| AMZN241220P00130000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 1.49 | 1.51 | 1.59 | +0.40 | +36.70% | 27 | 3,502 | 40.92% |
| AMZN250117P00130000 | 2024-09-06 3:42PM EDT | 2025-01-17 | 1.89 | 1.92 | 1.99 | +0.57 | +43.18% | 764 | 28,499 | 38.71% |
| AMZN250221P00130000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 2.62 | 2.62 | 2.74 | +0.77 | +41.62% | 8 | 728 | 37.96% |
| AMZN250321P00130000 | 2024-09-06 2:57PM EDT | 2025-03-21 | 2.87 | 2.90 | 3.05 | +0.71 | +32.87% | 8 | 4,789 | 36.39% |
| AMZN250417P00130000 | 2024-08-27 9:54AM EDT | 2025-04-17 | 2.58 | 3.10 | 3.30 | 0.00 | - | 107 | 116 | 35.03% |
| AMZN250620P00130000 | 2024-09-06 1:21PM EDT | 2025-06-20 | 4.00 | 4.10 | 4.30 | +0.79 | +24.61% | 41 | 8,525 | 33.92% |
| AMZN250815P00130000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 4.50 | 5.05 | 5.60 | 0.00 | - | 1 | 1,151 | 34.36% |
| AMZN250919P00130000 | 2024-09-05 1:35PM EDT | 2025-09-19 | 4.63 | 5.45 | 5.80 | 0.00 | - | 1 | 2,410 | 33.20% |
| AMZN251219P00130000 | 2024-09-06 12:34PM EDT | 2025-12-19 | 6.88 | 6.65 | 7.30 | +1.18 | +20.70% | 23 | 4,623 | 32.87% |
| AMZN260116P00130000 | 2024-09-06 11:22AM EDT | 2026-01-16 | 7.10 | 7.00 | 7.40 | +1.15 | +19.33% | 13 | 7,924 | 32.12% |
| AMZN260618P00130000 | 2024-09-05 11:12AM EDT | 2026-06-18 | 7.75 | 8.45 | 9.65 | 0.00 | - | 11 | 5,160 | 31.76% |
| AMZN261218P00130000 | 2024-09-06 2:52PM EDT | 2026-12-18 | 10.90 | 10.35 | 11.55 | +1.05 | +10.66% | 5 | 4,510 | 30.69% |
© 2024 Yahoo. Todos los derechos reservados.