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:185.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906C00185000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.30 | 0.25 | 0.31 | +0.19 | +172.73% | 6,416 | 7,610 | 23.39% |
| AMZN240913C00185000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 1.00 | 0.95 | 1.15 | +0.61 | +156.41% | 2,608 | 3,838 | 25.39% |
| AMZN240920C00185000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 1.74 | 1.65 | 1.80 | +1.00 | +135.13% | 8,880 | 41,484 | 25.27% |
| AMZN240927C00185000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 2.36 | 2.18 | 2.56 | +1.25 | +112.61% | 2,390 | 2,518 | 26.23% |
| AMZN241004C00185000 | 2024-08-30 3:58PM EDT | 2024-10-04 | 2.98 | 2.82 | 3.10 | +1.47 | +97.35% | 1,383 | 873 | 26.11% |
| AMZN241018C00185000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 4.15 | 4.10 | 4.20 | +1.70 | +69.39% | 1,739 | 21,513 | 26.53% |
| AMZN241115C00185000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 8.35 | 7.90 | 8.35 | +2.45 | +41.53% | 937 | 9,053 | 34.20% |
| AMZN241220C00185000 | 2024-08-30 3:52PM EDT | 2024-12-20 | 10.20 | 10.05 | 10.20 | +2.62 | +34.56% | 248 | 4,650 | 33.05% |
| AMZN250117C00185000 | 2024-08-30 3:59PM EDT | 2025-01-17 | 11.65 | 11.25 | 11.70 | +2.75 | +30.90% | 299 | 17,752 | 32.96% |
| AMZN250221C00185000 | 2024-08-30 3:58PM EDT | 2025-02-21 | 14.28 | 13.65 | 14.35 | +2.98 | +26.37% | 73 | 1,209 | 34.85% |
| AMZN250321C00185000 | 2024-08-30 3:56PM EDT | 2025-03-21 | 15.40 | 13.40 | 15.55 | +3.25 | +26.75% | 54 | 3,903 | 34.61% |
| AMZN250417C00185000 | 2024-08-30 3:53PM EDT | 2025-04-17 | 16.55 | 16.15 | 16.80 | +3.65 | +28.29% | 13 | 258 | 34.72% |
| AMZN250620C00185000 | 2024-08-30 3:54PM EDT | 2025-06-20 | 19.85 | 19.55 | 20.00 | +3.38 | +20.52% | 9 | 4,414 | 35.71% |
| AMZN250815C00185000 | 2024-08-30 12:10PM EDT | 2025-08-15 | 20.67 | 21.90 | 23.25 | +2.62 | +14.52% | 3 | 150 | 37.40% |
| AMZN250919C00185000 | 2024-08-30 3:20PM EDT | 2025-09-19 | 24.05 | 23.10 | 24.00 | +4.23 | +21.34% | 2 | 1,143 | 36.68% |
| AMZN251219C00185000 | 2024-08-30 3:30PM EDT | 2025-12-19 | 26.82 | 25.00 | 28.00 | +0.83 | +3.19% | 25 | 1,450 | 37.94% |
| AMZN260116C00185000 | 2024-08-30 1:33PM EDT | 2026-01-16 | 27.23 | 27.90 | 28.65 | +1.70 | +6.66% | 18 | 2,673 | 37.65% |
| AMZN260618C00185000 | 2024-08-26 3:45PM EDT | 2026-06-18 | 31.90 | 33.50 | 34.20 | 0.00 | - | 19 | 5,722 | 38.86% |
| AMZN261218C00185000 | 2024-08-30 3:58PM EDT | 2026-12-18 | 39.45 | 38.15 | 39.80 | +3.95 | +11.13% | 44 | 1,980 | 39.67% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906P00185000 | 2024-08-30 3:54PM EDT | 2024-09-06 | 6.75 | 6.15 | 7.05 | -6.60 | -49.44% | 166 | 12 | 28.05% |
| AMZN240913P00185000 | 2024-08-30 3:56PM EDT | 2024-09-13 | 7.25 | 6.00 | 8.15 | -3.98 | -35.44% | 178 | 160 | 30.03% |
| AMZN240920P00185000 | 2024-08-30 3:54PM EDT | 2024-09-20 | 7.80 | 7.50 | 7.90 | -5.64 | -41.96% | 435 | 10,541 | 22.39% |
| AMZN240927P00185000 | 2024-08-30 3:49PM EDT | 2024-09-27 | 8.25 | 8.20 | 8.40 | -3.85 | -31.82% | 57 | 310 | 22.36% |
| AMZN241004P00185000 | 2024-08-29 1:23PM EDT | 2024-10-04 | 11.35 | 8.55 | 8.90 | -1.15 | -9.20% | 1 | 15 | 22.57% |
| AMZN241018P00185000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 9.55 | 9.05 | 9.65 | -4.91 | -33.96% | 76 | 3,357 | 22.20% |
| AMZN241115P00185000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 12.75 | 12.25 | 13.40 | -4.41 | -25.70% | 333 | 3,914 | 29.68% |
| AMZN241220P00185000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 14.00 | 13.90 | 14.20 | -4.10 | -22.65% | 62 | 3,643 | 26.64% |
| AMZN250117P00185000 | 2024-08-30 3:31PM EDT | 2025-01-17 | 15.40 | 14.15 | 15.10 | -3.50 | -18.52% | 31 | 15,686 | 25.88% |
| AMZN250221P00185000 | 2024-08-29 2:28PM EDT | 2025-02-21 | 19.15 | 16.50 | 16.85 | -0.70 | -3.53% | 12 | 117 | 26.72% |
| AMZN250321P00185000 | 2024-08-30 3:59PM EDT | 2025-03-21 | 17.24 | 15.75 | 17.45 | -3.21 | -15.70% | 14 | 2,203 | 25.93% |
| AMZN250417P00185000 | 2024-08-26 10:32AM EDT | 2025-04-17 | 20.00 | 16.70 | 18.35 | 0.00 | - | 2 | 41 | 25.96% |
| AMZN250620P00185000 | 2024-08-29 11:58AM EDT | 2025-06-20 | 19.74 | 19.60 | 20.00 | -2.41 | -10.88% | 2 | 1,735 | 25.54% |
| AMZN250815P00185000 | 2024-08-23 2:06PM EDT | 2025-08-15 | 22.61 | 20.65 | 22.60 | 0.00 | - | 5 | 86 | 27.14% |
| AMZN250919P00185000 | 2024-08-26 1:00PM EDT | 2025-09-19 | 23.50 | 21.65 | 22.65 | 0.00 | - | 54 | 990 | 25.95% |
| AMZN251219P00185000 | 2024-08-30 11:50AM EDT | 2025-12-19 | 25.75 | 23.65 | 24.60 | -0.60 | -2.28% | 4 | 808 | 25.73% |
| AMZN260116P00185000 | 2024-08-30 11:27AM EDT | 2026-01-16 | 25.90 | 24.20 | 24.80 | -2.97 | -10.29% | 12 | 855 | 25.25% |
| AMZN260618P00185000 | 2024-08-29 10:04AM EDT | 2026-06-18 | 29.70 | 27.10 | 28.15 | 0.00 | - | 1 | 767 | 25.63% |
| AMZN261218P00185000 | 2024-08-29 10:49AM EDT | 2026-12-18 | 32.10 | 27.50 | 30.75 | 0.00 | - | 756 | 2,053 | 25.08% |
© 2024 Yahoo. Todos los derechos reservados.