U.S. markets closed
F S&P 500
5,790.75 -9.75 (-0.17%) F Dow Jones
42,336.00 -39.00 (-0.09%) F Nasdaq
20,245.25 -53.25 (-0.26%) E-mini Russell 2000 Index Futur
2,207.10 -6.60 (-0.30%) Petróleo
73.78 +0.21 (+0.29%) Oro
2,633.70 -1.70 (-0.06%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00170000 | 2024-10-08 3:57PM EDT | 2024-10-11 | 13.05 | 12.75 | 13.00 | +2.02 | +18.31% | 100 | 556 | 54.49% |
| AMZN241018C00170000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 13.40 | 13.25 | 13.45 | +1.59 | +13.46% | 225 | 10,371 | 38.62% |
| AMZN241025C00170000 | 2024-10-08 3:52PM EDT | 2024-10-25 | 14.50 | 14.30 | 14.50 | +1.45 | +11.11% | 41 | 283 | 40.60% |
| AMZN241101C00170000 | 2024-10-08 11:42AM EDT | 2024-11-01 | 15.90 | 15.85 | 16.10 | +1.30 | +8.90% | 41 | 65 | 45.61% |
| AMZN241108C00170000 | 2024-10-08 2:19PM EDT | 2024-11-08 | 16.23 | 16.45 | 17.05 | +0.56 | +3.57% | 5 | 67 | 45.62% |
| AMZN241115C00170000 | 2024-10-08 3:43PM EDT | 2024-11-15 | 17.20 | 17.25 | 17.35 | +0.93 | +5.72% | 179 | 6,308 | 42.74% |
| AMZN241122C00170000 | 2024-10-08 11:43AM EDT | 2024-11-22 | 17.65 | 16.25 | 18.90 | +0.90 | +5.37% | 2 | 14 | 46.34% |
| AMZN241220C00170000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 19.60 | 19.50 | 19.65 | +1.05 | +5.66% | 5,183 | 32,741 | 39.00% |
| AMZN250117C00170000 | 2024-10-08 3:57PM EDT | 2025-01-17 | 21.20 | 21.00 | 21.20 | +1.15 | +5.74% | 51 | 18,720 | 37.70% |
| AMZN250221C00170000 | 2024-10-08 3:52PM EDT | 2025-02-21 | 23.87 | 23.65 | 23.85 | +1.34 | +5.95% | 9 | 1,679 | 39.04% |
| AMZN250321C00170000 | 2024-10-08 11:50AM EDT | 2025-03-21 | 24.80 | 25.00 | 25.20 | +0.80 | +3.33% | 20 | 2,307 | 38.57% |
| AMZN250417C00170000 | 2024-10-08 1:41PM EDT | 2025-04-17 | 25.65 | 26.15 | 26.40 | +0.38 | +1.50% | 11 | 478 | 38.20% |
| AMZN250620C00170000 | 2024-10-08 3:47PM EDT | 2025-06-20 | 29.40 | 29.35 | 29.85 | +0.90 | +3.16% | 8 | 10,110 | 39.17% |
| AMZN250815C00170000 | 2024-10-08 3:47PM EDT | 2025-08-15 | 32.15 | 32.05 | 32.35 | +0.39 | +1.23% | 3 | 106 | 39.47% |
| AMZN250919C00170000 | 2024-10-08 10:47AM EDT | 2025-09-19 | 33.70 | 33.00 | 33.85 | +1.50 | +4.66% | 5 | 419 | 39.69% |
| AMZN251219C00170000 | 2024-10-07 3:25PM EDT | 2025-12-19 | 36.95 | 36.60 | 37.45 | +0.86 | +2.38% | 100 | 2,516 | 40.16% |
| AMZN260116C00170000 | 2024-10-08 11:15AM EDT | 2026-01-16 | 37.75 | 37.70 | 38.20 | +0.65 | +1.75% | 3 | 5,942 | 39.92% |
| AMZN260618C00170000 | 2024-10-07 3:45PM EDT | 2026-06-18 | 41.90 | 42.35 | 44.25 | 0.00 | - | 14 | 4,247 | 41.52% |
| AMZN261218C00170000 | 2024-10-08 1:28PM EDT | 2026-12-18 | 48.00 | 47.65 | 49.55 | +0.70 | +1.48% | 2 | 8,466 | 41.81% |
| AMZN270115C00170000 | 2024-10-08 2:23PM EDT | 2027-01-15 | 48.80 | 47.80 | 50.35 | +0.20 | +0.41% | 1 | 96 | 41.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00170000 | 2024-10-08 3:58PM EDT | 2024-10-11 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,049 | 4,423 | 41.41% |
| AMZN241018P00170000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.41 | -0.37 | -48.05% | 2,086 | 17,292 | 32.81% |
| AMZN241025P00170000 | 2024-10-08 3:56PM EDT | 2024-10-25 | 1.21 | 1.20 | 1.30 | -0.50 | -29.24% | 148 | 1,546 | 35.96% |
| AMZN241101P00170000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 2.64 | 2.61 | 2.67 | -0.76 | -22.35% | 190 | 2,362 | 40.74% |
| AMZN241108P00170000 | 2024-10-08 3:52PM EDT | 2024-11-08 | 3.20 | 3.15 | 3.30 | -0.87 | -21.38% | 119 | 674 | 39.66% |
| AMZN241115P00170000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 3.55 | 3.60 | 3.70 | -0.95 | -21.11% | 347 | 14,100 | 37.95% |
| AMZN241122P00170000 | 2024-10-08 3:34PM EDT | 2024-11-22 | 3.97 | 3.80 | 4.10 | -0.95 | -19.31% | 61 | 139 | 36.79% |
| AMZN241220P00170000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 5.10 | 5.10 | 5.20 | -0.94 | -15.56% | 167 | 9,023 | 32.90% |
| AMZN250117P00170000 | 2024-10-08 3:51PM EDT | 2025-01-17 | 5.99 | 5.95 | 6.05 | -0.86 | -12.55% | 878 | 15,803 | 30.55% |
| AMZN250221P00170000 | 2024-10-08 2:00PM EDT | 2025-02-21 | 8.14 | 7.85 | 7.95 | -0.71 | -8.02% | 13 | 3,398 | 31.17% |
| AMZN250321P00170000 | 2024-10-07 2:30PM EDT | 2025-03-21 | 9.50 | 8.60 | 8.75 | 0.00 | - | 32 | 6,170 | 30.21% |
| AMZN250417P00170000 | 2024-10-08 1:08PM EDT | 2025-04-17 | 9.73 | 9.25 | 9.40 | -0.22 | -2.21% | 10 | 671 | 29.36% |
| AMZN250620P00170000 | 2024-10-08 3:54PM EDT | 2025-06-20 | 11.22 | 11.20 | 11.40 | -0.98 | -8.03% | 52 | 5,514 | 29.01% |
| AMZN250815P00170000 | 2024-10-07 11:22AM EDT | 2025-08-15 | 13.45 | 12.40 | 13.05 | 0.00 | - | 1 | 195 | 28.94% |
| AMZN250919P00170000 | 2024-10-07 2:36PM EDT | 2025-09-19 | 14.00 | 13.45 | 13.80 | -0.50 | -3.45% | 1 | 1,816 | 28.59% |
| AMZN251219P00170000 | 2024-10-07 11:59AM EDT | 2025-12-19 | 16.23 | 15.50 | 15.85 | 0.00 | - | 7 | 2,399 | 28.22% |
| AMZN260116P00170000 | 2024-10-08 3:38PM EDT | 2026-01-16 | 16.10 | 15.80 | 16.25 | -0.95 | -5.57% | 15 | 2,911 | 27.88% |
| AMZN260618P00170000 | 2024-10-07 11:43AM EDT | 2026-06-18 | 19.50 | 18.60 | 19.55 | 0.00 | - | 5 | 2,316 | 27.93% |
| AMZN261218P00170000 | 2024-10-07 3:46PM EDT | 2026-12-18 | 22.42 | 21.20 | 21.85 | 0.00 | - | 11 | 1,954 | 26.83% |
| AMZN270115P00170000 | 2024-10-07 10:12AM EDT | 2027-01-15 | 22.65 | 21.45 | 22.20 | 0.00 | - | 1 | 20 | 26.71% |
© 2024 Yahoo. Todos los derechos reservados.