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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00150000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 36.90 | 36.50 | 36.80 | -0.60 | -1.60% | 47 | 11,002 | 85.35% |
| AMZN240927C00150000 | 2024-09-13 3:42PM EDT | 2024-09-27 | 37.15 | 36.55 | 37.15 | +2.35 | +6.75% | 3 | 92 | 66.80% |
| AMZN241004C00150000 | 2024-09-12 2:38PM EDT | 2024-10-04 | 37.33 | 36.80 | 37.25 | -0.67 | -1.76% | 5 | 31 | 58.28% |
| AMZN241018C00150000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 37.95 | 37.25 | 37.80 | 0.00 | - | 23 | 3,065 | 52.00% |
| AMZN241025C00150000 | 2024-09-12 1:07PM EDT | 2024-10-25 | 36.94 | 37.50 | 38.55 | 0.00 | - | 6 | 15 | 52.59% |
| AMZN241115C00150000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 39.30 | 38.95 | 40.15 | +0.10 | +0.26% | 70 | 2,316 | 53.04% |
| AMZN241220C00150000 | 2024-09-13 10:20AM EDT | 2024-12-20 | 40.45 | 40.15 | 40.60 | -0.50 | -1.22% | 25 | 2,879 | 47.20% |
| AMZN250117C00150000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 41.40 | 41.10 | 41.65 | -0.20 | -0.48% | 142 | 21,712 | 45.48% |
| AMZN250221C00150000 | 2024-09-13 10:23AM EDT | 2025-02-21 | 45.00 | 42.80 | 43.35 | +1.25 | +2.86% | 1 | 198 | 45.42% |
| AMZN250321C00150000 | 2024-09-13 12:59PM EDT | 2025-03-21 | 44.45 | 44.00 | 44.30 | -0.34 | -0.76% | 5 | 957 | 44.48% |
| AMZN250417C00150000 | 2024-09-12 3:39PM EDT | 2025-04-17 | 45.45 | 44.80 | 45.10 | 0.00 | - | 3 | 24 | 43.56% |
| AMZN250620C00150000 | 2024-09-13 12:02PM EDT | 2025-06-20 | 48.50 | 46.85 | 47.45 | +0.27 | +0.56% | 7 | 6,751 | 43.18% |
| AMZN250815C00150000 | 2024-09-13 2:47PM EDT | 2025-08-15 | 49.75 | 48.25 | 49.80 | +5.35 | +12.05% | 3 | 84 | 43.76% |
| AMZN250919C00150000 | 2024-09-13 10:20AM EDT | 2025-09-19 | 52.00 | 49.60 | 50.60 | +0.58 | +1.13% | 1 | 533 | 43.02% |
| AMZN251219C00150000 | 2024-09-13 11:54AM EDT | 2025-12-19 | 54.08 | 53.10 | 53.70 | +0.08 | +0.15% | 1 | 4,182 | 43.29% |
| AMZN260116C00150000 | 2024-09-13 1:18PM EDT | 2026-01-16 | 54.56 | 53.80 | 54.35 | -0.19 | -0.35% | 28 | 9,129 | 42.99% |
| AMZN260618C00150000 | 2024-09-09 10:01AM EDT | 2026-06-18 | 59.25 | 58.10 | 59.50 | +9.50 | +19.10% | 2 | 2,113 | 44.06% |
| AMZN261218C00150000 | 2024-09-13 12:25PM EDT | 2026-12-18 | 63.55 | 61.90 | 64.45 | -0.56 | -0.87% | 7 | 1,603 | 44.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00150000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.02 | 0.03 | 0.03 | -0.02 | -50.00% | 833 | 29,645 | 67.97% |
| AMZN240927P00150000 | 2024-09-13 3:38PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 28 | 1,491 | 50.39% |
| AMZN241004P00150000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 38 | 348 | 45.31% |
| AMZN241011P00150000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 10 | 649 | 41.41% |
| AMZN241018P00150000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.26 | 0.26 | 0.28 | -0.06 | -18.75% | 603 | 13,910 | 39.40% |
| AMZN241025P00150000 | 2024-09-13 3:32PM EDT | 2024-10-25 | 0.38 | 0.36 | 0.47 | -0.05 | -11.63% | 16 | 361 | 39.65% |
| AMZN241115P00150000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 1.15 | 1.12 | 1.17 | -0.06 | -4.96% | 90 | 10,018 | 39.76% |
| AMZN241220P00150000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 1.75 | 1.76 | 1.82 | -0.18 | -9.33% | 93 | 9,554 | 35.93% |
| AMZN250117P00150000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 2.24 | 2.25 | 2.31 | -0.15 | -6.28% | 223 | 23,144 | 34.05% |
| AMZN250221P00150000 | 2024-09-13 2:46PM EDT | 2025-02-21 | 3.35 | 3.30 | 3.40 | 0.00 | - | 38 | 2,550 | 34.28% |
| AMZN250321P00150000 | 2024-09-13 3:43PM EDT | 2025-03-21 | 3.76 | 3.75 | 3.85 | -0.06 | -1.57% | 18 | 13,787 | 33.09% |
| AMZN250417P00150000 | 2024-09-12 9:42AM EDT | 2025-04-17 | 4.37 | 4.05 | 4.20 | 0.00 | - | 1 | 805 | 31.98% |
| AMZN250620P00150000 | 2024-09-13 2:37PM EDT | 2025-06-20 | 5.43 | 5.40 | 5.55 | +0.04 | +0.74% | 8 | 10,768 | 31.39% |
| AMZN250815P00150000 | 2024-09-13 1:11PM EDT | 2025-08-15 | 6.66 | 6.60 | 7.20 | -0.29 | -4.17% | 9 | 622 | 32.11% |
| AMZN250919P00150000 | 2024-09-13 1:48PM EDT | 2025-09-19 | 7.11 | 7.15 | 7.35 | -0.14 | -1.93% | 24 | 3,845 | 30.84% |
| AMZN251219P00150000 | 2024-09-13 11:37AM EDT | 2025-12-19 | 8.90 | 8.85 | 9.35 | -0.20 | -2.20% | 1 | 7,183 | 31.00% |
| AMZN260116P00150000 | 2024-09-13 11:44AM EDT | 2026-01-16 | 9.30 | 9.05 | 9.45 | 0.00 | - | 2 | 16,464 | 30.26% |
| AMZN260618P00150000 | 2024-09-13 12:40PM EDT | 2026-06-18 | 11.83 | 11.40 | 12.40 | -0.17 | -1.42% | 100 | 3,215 | 30.42% |
| AMZN261218P00150000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 14.15 | 13.85 | 14.55 | +0.25 | +1.80% | 382 | 5,852 | 29.35% |
© 2024 Yahoo. Todos los derechos reservados.