Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Precio de ejercicio:165.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00165000 | 2024-10-07 1:05PM EDT | 2024-10-11 | 16.90 | 16.75 | 17.00 | -4.30 | -20.28% | 14 | 98 | 62.79% |
| AMZN241018C00165000 | 2024-10-07 12:50PM EDT | 2024-10-18 | 17.05 | 17.20 | 17.35 | -4.80 | -21.97% | 221 | 10,253 | 48.10% |
| AMZN241025C00165000 | 2024-10-07 12:28PM EDT | 2024-10-25 | 17.61 | 17.85 | 18.10 | -3.47 | -16.46% | 1 | 1,229 | 45.95% |
| AMZN241101C00165000 | 2024-10-07 11:36AM EDT | 2024-11-01 | 19.51 | 19.20 | 19.45 | -2.49 | -11.32% | 7 | 41 | 49.39% |
| AMZN241108C00165000 | 2024-10-07 10:47AM EDT | 2024-11-08 | 20.10 | 19.95 | 20.20 | -3.15 | -13.55% | 1 | 13 | 48.40% |
| AMZN241115C00165000 | 2024-10-07 12:28PM EDT | 2024-11-15 | 20.19 | 20.45 | 20.55 | -3.85 | -16.01% | 227 | 4,646 | 45.84% |
| AMZN241122C00165000 | 2024-10-07 12:28PM EDT | 2024-11-22 | 20.55 | 20.80 | 21.05 | -3.29 | -13.80% | 9 | 2 | 44.71% |
| AMZN241220C00165000 | 2024-10-07 1:00PM EDT | 2024-12-20 | 22.50 | 22.60 | 22.75 | -3.25 | -12.62% | 35 | 3,586 | 41.71% |
| AMZN250117C00165000 | 2024-10-07 1:06PM EDT | 2025-01-17 | 24.12 | 24.05 | 24.25 | -2.73 | -10.17% | 98 | 8,519 | 40.17% |
| AMZN250221C00165000 | 2024-10-07 12:32PM EDT | 2025-02-21 | 26.20 | 26.55 | 26.75 | -4.77 | -15.40% | 12 | 768 | 41.14% |
| AMZN250321C00165000 | 2024-10-07 11:17AM EDT | 2025-03-21 | 27.91 | 27.70 | 28.00 | -3.13 | -10.08% | 20 | 1,569 | 40.40% |
| AMZN250417C00165000 | 2024-10-07 12:19PM EDT | 2025-04-17 | 29.00 | 28.85 | 29.15 | -0.48 | -1.63% | 21 | 133 | 39.92% |
| AMZN250620C00165000 | 2024-10-07 12:13PM EDT | 2025-06-20 | 31.87 | 32.00 | 32.45 | -3.73 | -10.48% | 3 | 2,930 | 40.63% |
| AMZN250815C00165000 | 2024-10-04 3:31PM EDT | 2025-08-15 | 37.50 | 34.65 | 34.85 | 0.00 | - | 1 | 95 | 40.76% |
| AMZN250919C00165000 | 2024-10-07 11:23AM EDT | 2025-09-19 | 36.10 | 35.75 | 36.05 | -2.40 | -6.23% | 3 | 322 | 40.52% |
| AMZN251219C00165000 | 2024-10-07 12:43PM EDT | 2025-12-19 | 39.19 | 39.25 | 39.60 | -2.81 | -6.69% | 12 | 566 | 41.00% |
| AMZN260116C00165000 | 2024-10-07 11:43AM EDT | 2026-01-16 | 40.25 | 40.20 | 40.50 | -2.48 | -5.80% | 2 | 715 | 40.96% |
| AMZN260618C00165000 | 2024-10-07 10:31AM EDT | 2026-06-18 | 45.52 | 44.65 | 45.80 | -2.64 | -5.48% | 1 | 1,225 | 41.74% |
| AMZN261218C00165000 | 2024-10-07 1:04PM EDT | 2026-12-18 | 51.00 | 50.60 | 51.45 | -2.50 | -4.67% | 5 | 4,417 | 42.51% |
| AMZN270115C00165000 | 2024-10-07 10:30AM EDT | 2027-01-15 | 51.27 | 51.00 | 52.15 | -3.53 | -6.44% | 4 | 10 | 42.50% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00165000 | 2024-10-07 1:11PM EDT | 2024-10-11 | 0.06 | 0.06 | 0.07 | 0.00 | - | 680 | 1,670 | 40.23% |
| AMZN241018P00165000 | 2024-10-07 1:10PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.32 | +0.12 | +63.16% | 416 | 16,517 | 34.62% |
| AMZN241025P00165000 | 2024-10-07 12:31PM EDT | 2024-10-25 | 0.95 | 0.86 | 0.91 | +0.40 | +72.73% | 276 | 892 | 36.23% |
| AMZN241101P00165000 | 2024-10-07 1:09PM EDT | 2024-11-01 | 2.00 | 1.99 | 2.06 | +0.59 | +39.07% | 265 | 1,349 | 41.13% |
| AMZN241108P00165000 | 2024-10-07 1:06PM EDT | 2024-11-08 | 2.55 | 2.51 | 2.57 | +0.72 | +39.34% | 223 | 349 | 39.94% |
| AMZN241115P00165000 | 2024-10-07 1:03PM EDT | 2024-11-15 | 2.91 | 2.86 | 2.91 | +0.83 | +39.90% | 604 | 13,591 | 38.28% |
| AMZN241122P00165000 | 2024-10-07 1:01PM EDT | 2024-11-22 | 3.20 | 3.05 | 3.25 | +0.68 | +26.98% | 157 | 86 | 37.10% |
| AMZN241220P00165000 | 2024-10-07 12:49PM EDT | 2024-12-20 | 4.40 | 4.25 | 4.30 | +1.05 | +31.34% | 427 | 9,014 | 33.56% |
| AMZN250117P00165000 | 2024-10-07 12:53PM EDT | 2025-01-17 | 5.20 | 5.05 | 5.15 | +1.10 | +26.83% | 194 | 14,722 | 31.41% |
| AMZN250221P00165000 | 2024-10-07 12:40PM EDT | 2025-02-21 | 6.95 | 6.80 | 6.90 | +0.95 | +15.83% | 11 | 1,819 | 31.88% |
| AMZN250321P00165000 | 2024-10-07 12:56PM EDT | 2025-03-21 | 7.75 | 7.55 | 7.65 | +1.00 | +14.81% | 31 | 8,216 | 30.87% |
| AMZN250417P00165000 | 2024-10-07 12:28PM EDT | 2025-04-17 | 8.22 | 8.10 | 8.20 | +1.37 | +20.00% | 37 | 653 | 29.85% |
| AMZN250620P00165000 | 2024-10-07 11:24AM EDT | 2025-06-20 | 10.02 | 9.95 | 10.10 | +0.87 | +9.51% | 9 | 5,386 | 29.46% |
| AMZN250815P00165000 | 2024-10-07 11:42AM EDT | 2025-08-15 | 11.62 | 11.55 | 11.70 | +0.89 | +8.29% | 25 | 425 | 29.39% |
| AMZN250919P00165000 | 2024-10-07 12:56PM EDT | 2025-09-19 | 12.40 | 12.15 | 12.30 | +1.28 | +11.51% | 8 | 1,537 | 28.83% |
| AMZN251219P00165000 | 2024-10-07 11:13AM EDT | 2025-12-19 | 14.40 | 14.05 | 14.40 | +0.95 | +7.06% | 11 | 1,966 | 28.62% |
| AMZN260116P00165000 | 2024-10-04 3:31PM EDT | 2026-01-16 | 13.41 | 14.55 | 14.75 | 0.00 | - | 8 | 2,404 | 28.22% |
| AMZN260618P00165000 | 2024-10-07 11:31AM EDT | 2026-06-18 | 17.29 | 17.15 | 17.65 | +0.68 | +4.09% | 12 | 1,924 | 27.90% |
| AMZN261218P00165000 | 2024-10-04 10:06AM EDT | 2026-12-18 | 19.25 | 19.60 | 20.20 | 0.00 | - | 6 | 1,216 | 27.14% |
| AMZN270115P00165000 | 2024-09-23 1:11PM EDT | 2027-01-15 | 17.74 | 19.90 | 20.60 | 0.00 | - | 9 | 11 | 27.08% |
© 2024 Yahoo. Todos los derechos reservados.