U.S. markets open in 7 hours 37 minutes
F S&P 500
5,753.50 +4.00 (+0.07%) F Dow Jones
42,306.00 -11.00 (-0.03%) F Nasdaq
20,023.75 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,201.30 +2.30 (+0.10%) Petróleo
73.60 -0.11 (-0.15%) Oro
2,687.00 +7.80 (+0.29%)
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:160.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00160000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 22.15 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| AMZN241011C00160000 | 2024-10-03 3:28PM EDT | 2024-10-11 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-10-03 3:56PM EDT | 2024-10-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN241025C00160000 | 2024-10-03 2:56PM EDT | 2024-10-25 | 23.40 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AMZN241101C00160000 | 2024-10-03 1:55PM EDT | 2024-11-01 | 24.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-10-03 3:56PM EDT | 2024-11-15 | 24.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-10-03 3:46PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN250221C00160000 | 2024-10-03 2:35PM EDT | 2025-02-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-10-03 3:49PM EDT | 2025-03-21 | 31.71 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMZN250417C00160000 | 2024-10-03 3:06PM EDT | 2025-04-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-10-03 2:02PM EDT | 2025-06-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250815C00160000 | 2024-10-03 12:43PM EDT | 2025-08-15 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-10-03 12:53PM EDT | 2025-09-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-10-03 10:39AM EDT | 2025-12-19 | 42.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-10-03 3:59PM EDT | 2026-01-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-10-03 10:41AM EDT | 2026-06-18 | 47.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-10-03 2:22PM EDT | 2026-12-18 | 53.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN270115C00160000 | 2024-10-03 9:31AM EDT | 2027-01-15 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004P00160000 | 2024-10-03 3:11PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 50.00% |
| AMZN241011P00160000 | 2024-10-03 3:56PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| AMZN241018P00160000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 12.50% |
| AMZN241025P00160000 | 2024-10-03 3:52PM EDT | 2024-10-25 | 0.71 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AMZN241101P00160000 | 2024-10-03 3:54PM EDT | 2024-11-01 | 1.47 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| AMZN241108P00160000 | 2024-10-03 3:59PM EDT | 2024-11-08 | 1.76 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AMZN241115P00160000 | 2024-10-03 3:56PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 6.25% |
| AMZN241220P00160000 | 2024-10-03 3:53PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| AMZN250117P00160000 | 2024-10-03 3:00PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AMZN250221P00160000 | 2024-10-03 2:35PM EDT | 2025-02-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250321P00160000 | 2024-10-03 3:51PM EDT | 2025-03-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 3.13% |
| AMZN250417P00160000 | 2024-10-03 3:25PM EDT | 2025-04-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-10-03 3:08PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN250815P00160000 | 2024-10-03 11:19AM EDT | 2025-08-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMZN250919P00160000 | 2024-10-03 3:15PM EDT | 2025-09-19 | 10.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMZN251219P00160000 | 2024-10-03 2:50PM EDT | 2025-12-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 3.13% |
| AMZN260116P00160000 | 2024-10-01 3:56PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| AMZN260618P00160000 | 2024-10-03 1:24PM EDT | 2026-06-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-10-02 2:39PM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN270115P00160000 | 2024-10-03 3:57PM EDT | 2027-01-15 | 18.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.