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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00135000 | 2024-09-06 1:37PM EDT | 2024-09-13 | 37.54 | 35.90 | 36.95 | -5.28 | -12.33% | 23 | 34 | 70.31% |
| AMZN240920C00135000 | 2024-09-06 1:29PM EDT | 2024-09-20 | 37.90 | 36.45 | 37.20 | -4.50 | -10.61% | 14 | 4,211 | 73.24% |
| AMZN240927C00135000 | 2024-09-05 1:06PM EDT | 2024-09-27 | 42.20 | 36.00 | 37.35 | 0.00 | - | 2 | 6 | 55.18% |
| AMZN241018C00135000 | 2024-09-05 3:55PM EDT | 2024-10-18 | 43.22 | 37.15 | 38.15 | -0.33 | -0.76% | 1 | 361 | 54.03% |
| AMZN241115C00135000 | 2024-09-06 12:51PM EDT | 2024-11-15 | 39.50 | 38.45 | 40.10 | -3.45 | -8.03% | 1 | 2,533 | 53.69% |
| AMZN241220C00135000 | 2024-09-05 11:33AM EDT | 2024-12-20 | 41.57 | 40.45 | 41.30 | -3.92 | -8.62% | 1 | 535 | 51.51% |
| AMZN250117C00135000 | 2024-09-06 3:21PM EDT | 2025-01-17 | 42.40 | 41.25 | 41.75 | -4.10 | -8.82% | 9 | 5,191 | 49.18% |
| AMZN250221C00135000 | 2024-09-04 1:52PM EDT | 2025-02-21 | 44.05 | 42.40 | 43.20 | 0.00 | - | 2 | 50 | 48.53% |
| AMZN250321C00135000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 43.72 | 43.40 | 44.15 | -5.49 | -11.16% | 15 | 365 | 47.71% |
| AMZN250417C00135000 | 2024-09-06 3:49PM EDT | 2025-04-17 | 45.28 | 43.80 | 44.70 | -6.27 | -12.16% | 1 | 3 | 46.20% |
| AMZN250620C00135000 | 2024-09-06 12:21PM EDT | 2025-06-20 | 46.56 | 46.25 | 46.75 | -3.94 | -7.80% | 5 | 2,855 | 45.44% |
| AMZN250815C00135000 | 2024-09-06 3:19PM EDT | 2025-08-15 | 49.35 | 47.25 | 48.95 | -4.85 | -8.95% | 4 | 9 | 46.04% |
| AMZN250919C00135000 | 2024-09-05 10:51AM EDT | 2025-09-19 | 55.18 | 48.20 | 49.65 | 0.00 | - | 1 | 100 | 45.19% |
| AMZN251219C00135000 | 2024-09-05 3:30PM EDT | 2025-12-19 | 57.20 | 51.55 | 52.70 | 0.00 | - | 11 | 799 | 45.72% |
| AMZN260116C00135000 | 2024-09-03 11:13AM EDT | 2026-01-16 | 56.65 | 52.05 | 53.10 | 0.00 | - | 4 | 988 | 45.06% |
| AMZN260618C00135000 | 2024-09-06 12:33PM EDT | 2026-06-18 | 57.00 | 56.05 | 57.70 | -1.58 | -2.70% | 3 | 187 | 45.86% |
| AMZN261218C00135000 | 2024-08-27 9:58AM EDT | 2026-12-18 | 62.27 | 60.00 | 62.20 | 0.00 | - | 1 | 406 | 46.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00135000 | 2024-09-06 3:47PM EDT | 2024-09-13 | 0.03 | 0.03 | 0.13 | +0.01 | +50.00% | 4,079 | 2,437 | 78.32% |
| AMZN240920P00135000 | 2024-09-06 2:41PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 153 | 13,162 | 58.30% |
| AMZN240927P00135000 | 2024-09-06 1:33PM EDT | 2024-09-27 | 0.19 | 0.19 | 0.22 | +0.08 | +72.73% | 43 | 159 | 52.15% |
| AMZN241004P00135000 | 2024-09-06 1:44PM EDT | 2024-10-04 | 0.25 | 0.25 | 0.32 | +0.10 | +66.67% | 112 | 83 | 48.83% |
| AMZN241011P00135000 | 2024-09-06 1:24PM EDT | 2024-10-11 | 0.35 | 0.28 | 0.50 | +0.18 | +105.88% | 13 | 33 | 47.66% |
| AMZN241018P00135000 | 2024-09-06 3:29PM EDT | 2024-10-18 | 0.45 | 0.47 | 0.49 | +0.18 | +66.67% | 378 | 2,441 | 43.31% |
| AMZN241115P00135000 | 2024-09-06 2:19PM EDT | 2024-11-15 | 1.36 | 1.35 | 1.40 | +0.50 | +58.14% | 178 | 5,645 | 43.07% |
| AMZN241220P00135000 | 2024-09-06 2:05PM EDT | 2024-12-20 | 1.94 | 1.96 | 2.05 | +0.54 | +38.57% | 121 | 2,921 | 39.27% |
| AMZN250117P00135000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 2.49 | 2.44 | 2.52 | +0.80 | +47.34% | 44 | 10,276 | 37.24% |
| AMZN250221P00135000 | 2024-09-06 12:35PM EDT | 2025-02-21 | 3.35 | 3.25 | 3.40 | +0.46 | +15.92% | 27 | 1,284 | 36.72% |
| AMZN250321P00135000 | 2024-09-06 12:38PM EDT | 2025-03-21 | 3.60 | 3.60 | 3.75 | +0.40 | +12.50% | 48 | 4,458 | 35.23% |
| AMZN250417P00135000 | 2024-09-06 1:39PM EDT | 2025-04-17 | 3.80 | 3.85 | 4.30 | +0.33 | +9.51% | 50 | 1,543 | 34.78% |
| AMZN250620P00135000 | 2024-09-05 9:36AM EDT | 2025-06-20 | 4.95 | 5.00 | 5.25 | +0.95 | +23.75% | 1 | 6,408 | 33.21% |
| AMZN250815P00135000 | 2024-09-05 10:09AM EDT | 2025-08-15 | 4.81 | 6.05 | 6.65 | 0.00 | - | 1 | 923 | 33.62% |
| AMZN250919P00135000 | 2024-09-05 11:16AM EDT | 2025-09-19 | 5.32 | 6.35 | 7.00 | 0.00 | - | 21 | 1,890 | 32.78% |
| AMZN251219P00135000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 8.00 | 7.90 | 8.50 | +1.42 | +21.58% | 1 | 3,932 | 32.22% |
| AMZN260116P00135000 | 2024-09-05 3:07PM EDT | 2026-01-16 | 7.05 | 8.30 | 8.75 | 0.00 | - | 32 | 5,224 | 31.75% |
| AMZN260618P00135000 | 2024-09-03 2:42PM EDT | 2026-06-18 | 8.90 | 9.75 | 11.10 | 0.00 | - | 31 | 3,255 | 31.32% |
| AMZN261218P00135000 | 2024-09-06 3:01PM EDT | 2026-12-18 | 12.30 | 11.80 | 13.10 | +1.30 | +11.82% | 1 | 2,905 | 30.26% |
© 2024 Yahoo. Todos los derechos reservados.