U.S. markets open in 8 hours 46 minutes
F S&P 500
5,913.25 +5.00 (+0.08%) F Dow Jones
43,417.00 +54.00 (+0.12%) F Nasdaq
20,626.50 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,266.40 +0.80 (+0.04%) Petróleo
71.59 -2.24 (-3.03%) Oro
2,659.80 -5.80 (-0.22%)
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:180.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00180000 | 2024-10-14 3:58PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | -1.35 | -14.59% | 7,685 | 0 | 0.00% |
| AMZN241025C00180000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 8.97 | 0.00 | 0.00 | -1.08 | -10.75% | 1,260 | 0 | 0.00% |
| AMZN241101C00180000 | 2024-10-14 3:55PM EDT | 2024-11-01 | 11.77 | 0.00 | 0.00 | -1.02 | -7.97% | 66 | 0 | 0.00% |
| AMZN241108C00180000 | 2024-10-14 3:50PM EDT | 2024-11-08 | 13.00 | 0.00 | 0.00 | -1.03 | -7.34% | 34 | 0 | 0.00% |
| AMZN241115C00180000 | 2024-10-14 3:55PM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | -0.93 | -6.58% | 1,071 | 0 | 0.00% |
| AMZN241122C00180000 | 2024-10-14 2:46PM EDT | 2024-11-22 | 13.85 | 0.00 | 0.00 | -0.78 | -5.33% | 28 | 0 | 0.00% |
| AMZN241129C00180000 | 2024-10-14 12:31PM EDT | 2024-11-29 | 14.59 | 0.00 | 0.00 | -0.36 | -2.41% | 5 | 0 | 0.00% |
| AMZN241220C00180000 | 2024-10-14 3:58PM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | -1.15 | -6.89% | 387 | 0 | 0.00% |
| AMZN250117C00180000 | 2024-10-14 3:56PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | -1.15 | -6.22% | 507 | 0 | 0.00% |
| AMZN250221C00180000 | 2024-10-14 3:46PM EDT | 2025-02-21 | 20.50 | 20.10 | 20.45 | -0.90 | -4.21% | 79 | 6,654 | 37.57% |
| AMZN250321C00180000 | 2024-10-14 3:37PM EDT | 2025-03-21 | 21.74 | 21.55 | 21.75 | -1.26 | -5.48% | 23 | 4,908 | 36.84% |
| AMZN250417C00180000 | 2024-10-14 2:48PM EDT | 2025-04-17 | 23.20 | 22.85 | 23.10 | -0.88 | -3.65% | 10 | 651 | 36.68% |
| AMZN250620C00180000 | 2024-10-14 3:58PM EDT | 2025-06-20 | 26.40 | 26.25 | 26.55 | -1.50 | -5.38% | 70 | 7,555 | 37.43% |
| AMZN250815C00180000 | 2024-10-14 3:25PM EDT | 2025-08-15 | 29.15 | 29.10 | 29.80 | -1.55 | -5.05% | 7 | 367 | 38.78% |
| AMZN250919C00180000 | 2024-10-14 2:46PM EDT | 2025-09-19 | 30.60 | 30.35 | 30.75 | -1.45 | -4.52% | 3 | 1,016 | 38.10% |
| AMZN251219C00180000 | 2024-10-14 3:57PM EDT | 2025-12-19 | 34.35 | 34.10 | 34.75 | -1.53 | -4.26% | 2 | 3,054 | 38.99% |
| AMZN260116C00180000 | 2024-10-14 3:02PM EDT | 2026-01-16 | 35.50 | 34.95 | 35.55 | -1.10 | -3.01% | 17 | 7,924 | 38.78% |
| AMZN260618C00180000 | 2024-10-10 9:39AM EDT | 2026-06-18 | 41.00 | 40.50 | 41.40 | 0.00 | - | 2 | 2,692 | 39.95% |
| AMZN261218C00180000 | 2024-10-14 2:51PM EDT | 2026-12-18 | 46.90 | 45.70 | 47.10 | -1.00 | -2.09% | 15 | 3,214 | 40.54% |
| AMZN270115C00180000 | 2024-10-14 3:38PM EDT | 2027-01-15 | 47.75 | 46.95 | 47.95 | -1.45 | -2.95% | 13 | 182 | 40.65% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00180000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 5,206 | 0 | 12.50% |
| AMZN241025P00180000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 1.06 | 0.00 | 0.00 | +0.16 | +17.78% | 1,618 | 0 | 6.25% |
| AMZN241101P00180000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 3.56 | 0.00 | 0.00 | +0.24 | +7.23% | 484 | 0 | 3.13% |
| AMZN241108P00180000 | 2024-10-14 3:57PM EDT | 2024-11-08 | 4.22 | 4.20 | 4.30 | +0.17 | +4.20% | 1,848 | 0 | 38.97% |
| AMZN241115P00180000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | +0.25 | +5.68% | 869 | 0 | 3.13% |
| AMZN241122P00180000 | 2024-10-14 3:52PM EDT | 2024-11-22 | 4.75 | 4.95 | 5.10 | -0.01 | -0.21% | 52 | 252 | 34.80% |
| AMZN241129P00180000 | 2024-10-14 3:56PM EDT | 2024-11-29 | 5.19 | 0.00 | 0.00 | +0.20 | +4.01% | 62 | 0 | 3.13% |
| AMZN241220P00180000 | 2024-10-14 3:36PM EDT | 2024-12-20 | 6.25 | 6.25 | 6.35 | +0.15 | +2.46% | 177 | 0 | 30.77% |
| AMZN250117P00180000 | 2024-10-14 3:36PM EDT | 2025-01-17 | 7.01 | 7.20 | 7.35 | +0.03 | +0.43% | 526 | 22,004 | 28.64% |
| AMZN250221P00180000 | 2024-10-14 3:35PM EDT | 2025-02-21 | 9.35 | 9.35 | 9.50 | +0.35 | +3.89% | 14 | 2,387 | 29.58% |
| AMZN250321P00180000 | 2024-10-14 3:16PM EDT | 2025-03-21 | 10.20 | 10.20 | 10.35 | +0.35 | +3.55% | 114 | 12,598 | 28.65% |
| AMZN250417P00180000 | 2024-10-14 10:44AM EDT | 2025-04-17 | 10.60 | 10.90 | 11.10 | -0.07 | -0.66% | 60 | 454 | 27.95% |
| AMZN250620P00180000 | 2024-10-14 3:48PM EDT | 2025-06-20 | 12.95 | 13.05 | 13.30 | +0.19 | +1.49% | 13 | 7,966 | 27.82% |
| AMZN250815P00180000 | 2024-10-11 12:05PM EDT | 2025-08-15 | 14.72 | 14.85 | 15.20 | 0.00 | - | 1 | 272 | 28.04% |
| AMZN250919P00180000 | 2024-10-11 1:55PM EDT | 2025-09-19 | 15.17 | 15.55 | 16.00 | -0.14 | -0.91% | 1 | 2,074 | 27.71% |
| AMZN251219P00180000 | 2024-10-14 1:20PM EDT | 2025-12-19 | 17.55 | 17.60 | 18.00 | +0.20 | +1.15% | 2 | 1,428 | 27.18% |
| AMZN260116P00180000 | 2024-10-14 1:01PM EDT | 2026-01-16 | 18.00 | 18.05 | 18.45 | +0.27 | +1.52% | 6 | 6,617 | 26.90% |
| AMZN260618P00180000 | 2024-10-10 12:21PM EDT | 2026-06-18 | 21.60 | 20.55 | 21.45 | 0.00 | - | 1 | 2,103 | 26.53% |
| AMZN261218P00180000 | 2024-10-11 3:55PM EDT | 2026-12-18 | 24.00 | 23.60 | 24.30 | 0.00 | - | 5 | 5,104 | 25.97% |
| AMZN270115P00180000 | 2024-10-14 3:33PM EDT | 2027-01-15 | 24.10 | 0.00 | 0.00 | -0.10 | -0.41% | 4 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.