Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:05PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00155000 | 2024-09-18 11:21AM EDT | 2024-09-20 | 31.50 | 31.25 | 31.50 | -0.45 | -1.41% | 124 | 4,556 | 136.13% |
| AMZN240927C00155000 | 2024-09-17 11:57AM EDT | 2024-09-27 | 33.90 | 31.50 | 31.85 | 0.00 | - | 1 | 114 | 81.69% |
| AMZN241004C00155000 | 2024-09-17 2:30PM EDT | 2024-10-04 | 32.60 | 31.80 | 32.10 | 0.00 | - | 85 | 121 | 67.02% |
| AMZN241011C00155000 | 2024-09-17 9:39AM EDT | 2024-10-11 | 33.60 | 31.90 | 32.40 | 0.00 | - | 1 | 20 | 58.84% |
| AMZN241018C00155000 | 2024-09-18 10:03AM EDT | 2024-10-18 | 32.75 | 32.30 | 32.60 | -0.20 | -0.61% | 4 | 6,977 | 54.77% |
| AMZN241025C00155000 | 2024-09-17 2:52PM EDT | 2024-10-25 | 33.09 | 32.60 | 33.20 | 0.00 | - | 1 | 8 | 53.22% |
| AMZN241101C00155000 | 2024-09-13 9:48AM EDT | 2024-11-01 | 35.52 | 32.95 | 34.80 | 0.00 | - | - | 2 | 55.60% |
| AMZN241115C00155000 | 2024-09-18 10:23AM EDT | 2024-11-15 | 34.20 | 34.10 | 34.45 | -0.97 | -2.76% | 3 | 1,966 | 50.79% |
| AMZN241220C00155000 | 2024-09-18 11:21AM EDT | 2024-12-20 | 35.81 | 35.70 | 35.90 | -0.38 | -1.05% | 120 | 2,944 | 46.89% |
| AMZN250117C00155000 | 2024-09-18 11:33AM EDT | 2025-01-17 | 36.85 | 36.80 | 36.95 | -0.50 | -1.34% | 1 | 5,813 | 44.68% |
| AMZN250221C00155000 | 2024-09-18 11:12AM EDT | 2025-02-21 | 39.10 | 38.80 | 39.00 | -0.40 | -1.01% | 5 | 100 | 45.16% |
| AMZN250321C00155000 | 2024-09-17 1:13PM EDT | 2025-03-21 | 40.20 | 39.80 | 39.95 | 0.00 | - | 3 | 1,299 | 43.98% |
| AMZN250417C00155000 | 2024-09-17 11:17AM EDT | 2025-04-17 | 42.35 | 40.60 | 40.85 | 0.00 | - | 3 | 305 | 43.15% |
| AMZN250620C00155000 | 2024-09-17 10:27AM EDT | 2025-06-20 | 45.17 | 43.15 | 43.35 | 0.00 | - | 9 | 1,733 | 42.75% |
| AMZN250815C00155000 | 2024-09-16 2:19PM EDT | 2025-08-15 | 44.35 | 45.40 | 46.20 | 0.00 | - | 1 | 27 | 43.97% |
| AMZN250919C00155000 | 2024-09-18 11:14AM EDT | 2025-09-19 | 46.85 | 46.45 | 46.70 | -0.45 | -0.95% | 2 | 679 | 42.65% |
| AMZN251219C00155000 | 2024-09-18 9:45AM EDT | 2025-12-19 | 49.50 | 49.10 | 49.80 | -1.80 | -3.51% | 1 | 678 | 42.72% |
| AMZN260116C00155000 | 2024-09-17 3:41PM EDT | 2026-01-16 | 50.70 | 50.25 | 50.60 | 0.00 | - | 2 | 1,369 | 42.60% |
| AMZN260618C00155000 | 2024-09-17 10:38AM EDT | 2026-06-18 | 56.91 | 54.10 | 55.45 | 0.00 | - | 4 | 3,146 | 43.09% |
| AMZN261218C00155000 | 2024-09-13 12:09PM EDT | 2026-12-18 | 61.00 | 59.00 | 60.50 | 0.00 | - | 7 | 296 | 43.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00155000 | 2024-09-18 11:12AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 268 | 18,874 | 75.78% |
| AMZN240927P00155000 | 2024-09-18 10:46AM EDT | 2024-09-27 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 17 | 1,697 | 49.81% |
| AMZN241004P00155000 | 2024-09-18 10:31AM EDT | 2024-10-04 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 8 | 582 | 41.90% |
| AMZN241011P00155000 | 2024-09-17 12:20PM EDT | 2024-10-11 | 0.22 | 0.23 | 0.25 | 0.00 | - | 7 | 880 | 39.36% |
| AMZN241018P00155000 | 2024-09-18 11:33AM EDT | 2024-10-18 | 0.35 | 0.34 | 0.35 | +0.04 | +13.33% | 4,563 | 17,146 | 36.91% |
| AMZN241025P00155000 | 2024-09-18 10:59AM EDT | 2024-10-25 | 0.49 | 0.47 | 0.54 | -0.03 | -5.77% | 15 | 142 | 36.50% |
| AMZN241115P00155000 | 2024-09-18 11:26AM EDT | 2024-11-15 | 1.52 | 1.50 | 1.54 | +0.05 | +3.40% | 8 | 6,281 | 38.28% |
| AMZN241220P00155000 | 2024-09-18 11:18AM EDT | 2024-12-20 | 2.30 | 2.33 | 2.38 | +0.05 | +2.22% | 68 | 4,474 | 34.80% |
| AMZN250117P00155000 | 2024-09-18 11:01AM EDT | 2025-01-17 | 2.77 | 2.88 | 2.93 | -0.11 | -3.82% | 35 | 7,989 | 32.85% |
| AMZN250221P00155000 | 2024-09-17 3:17PM EDT | 2025-02-21 | 4.10 | 4.15 | 4.25 | 0.00 | - | 4 | 3,543 | 33.38% |
| AMZN250321P00155000 | 2024-09-17 12:18PM EDT | 2025-03-21 | 4.37 | 4.55 | 4.65 | 0.00 | - | 9 | 5,020 | 31.92% |
| AMZN250417P00155000 | 2024-09-18 9:35AM EDT | 2025-04-17 | 5.10 | 4.95 | 5.10 | +0.10 | +2.00% | 1 | 535 | 31.00% |
| AMZN250620P00155000 | 2024-09-17 11:14AM EDT | 2025-06-20 | 6.10 | 6.50 | 6.60 | 0.00 | - | 13 | 5,764 | 30.51% |
| AMZN250815P00155000 | 2024-09-13 9:48AM EDT | 2025-08-15 | 7.70 | 7.75 | 8.00 | 0.00 | - | 2 | 493 | 30.52% |
| AMZN250919P00155000 | 2024-09-17 11:07AM EDT | 2025-09-19 | 8.11 | 8.35 | 8.55 | 0.00 | - | 10 | 684 | 30.02% |
| AMZN251219P00155000 | 2024-09-18 11:28AM EDT | 2025-12-19 | 10.25 | 10.20 | 10.40 | +0.49 | +5.02% | 2 | 2,423 | 29.78% |
| AMZN260116P00155000 | 2024-09-17 2:46PM EDT | 2026-01-16 | 10.50 | 10.50 | 10.65 | 0.00 | - | 5 | 5,221 | 29.29% |
| AMZN260618P00155000 | 2024-09-17 1:58PM EDT | 2026-06-18 | 13.25 | 12.90 | 13.20 | 0.00 | - | 5 | 3,336 | 28.83% |
| AMZN261218P00155000 | 2024-09-18 11:13AM EDT | 2026-12-18 | 15.80 | 15.40 | 16.15 | +0.30 | +1.94% | 22 | 515 | 28.70% |
© 2024 Yahoo. Todos los derechos reservados.