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:215.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00215000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 4,794 | 3,837 | 60.94% |
| AMZN240809C00215000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.40 | 0.37 | 0.43 | +0.02 | +5.26% | 1,613 | 1,585 | 50.59% |
| AMZN240816C00215000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.59 | 0.60 | 0.64 | +0.04 | +7.27% | 354 | 23,318 | 45.65% |
| AMZN240823C00215000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.83 | 0.82 | 0.90 | +0.01 | +1.22% | 85 | 616 | 42.87% |
| AMZN240830C00215000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 1.01 | 1.00 | 1.14 | +0.06 | +6.32% | 135 | 597 | 40.75% |
| AMZN240920C00215000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.80 | 1.74 | 1.82 | +0.23 | +14.65% | 340 | 11,238 | 36.82% |
| AMZN241018C00215000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 2.62 | 2.72 | 2.82 | -0.03 | -1.13% | 287 | 4,069 | 34.68% |
| AMZN241115C00215000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 4.80 | 4.80 | 5.00 | +0.30 | +6.67% | 41 | 3,089 | 37.41% |
| AMZN241220C00215000 | 2024-07-26 1:47PM EDT | 2024-12-20 | 6.10 | 6.05 | 6.35 | +0.43 | +7.58% | 21 | 1,264 | 36.24% |
| AMZN250117C00215000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 7.10 | 7.10 | 7.35 | +0.25 | +3.65% | 91 | 6,340 | 35.55% |
| AMZN250221C00215000 | 2024-07-25 10:28AM EDT | 2025-02-21 | 8.50 | 9.00 | 9.80 | 0.00 | - | 2 | 14 | 37.45% |
| AMZN250321C00215000 | 2024-07-26 12:13PM EDT | 2025-03-21 | 10.05 | 10.00 | 10.30 | -0.24 | -2.33% | 9 | 1,066 | 36.10% |
| AMZN250620C00215000 | 2024-07-26 10:27AM EDT | 2025-06-20 | 13.84 | 13.70 | 14.05 | -0.16 | -1.14% | 2 | 1,523 | 36.49% |
| AMZN250919C00215000 | 2024-07-26 12:13PM EDT | 2025-09-19 | 17.40 | 17.25 | 17.60 | -0.15 | -0.85% | 4 | 601 | 36.99% |
| AMZN251219C00215000 | 2024-07-25 3:59PM EDT | 2025-12-19 | 19.80 | 20.60 | 20.95 | 0.00 | - | 7 | 1,288 | 37.49% |
| AMZN260116C00215000 | 2024-07-26 11:51AM EDT | 2026-01-16 | 21.60 | 21.15 | 21.90 | -0.20 | -0.92% | 2 | 2,462 | 37.58% |
| AMZN260618C00215000 | 2024-07-25 10:18AM EDT | 2026-06-18 | 25.97 | 25.95 | 27.50 | +1.52 | +6.22% | 1 | 253 | 38.77% |
| AMZN261218C00215000 | 2024-07-26 3:43PM EDT | 2026-12-18 | 31.99 | 30.70 | 33.65 | +0.40 | +1.27% | 3 | 187 | 39.94% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00215000 | 2024-07-23 9:49AM EDT | 2024-08-02 | 27.99 | 32.00 | 33.10 | 0.00 | - | 2 | 54 | 51.17% |
| AMZN240809P00215000 | 2024-07-25 2:29PM EDT | 2024-08-09 | 32.95 | 32.00 | 33.25 | 0.00 | - | 2 | 7 | 58.01% |
| AMZN240816P00215000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 33.30 | 32.40 | 32.90 | -3.44 | -9.36% | 52 | 112 | 41.31% |
| AMZN240823P00215000 | 2024-07-26 1:41PM EDT | 2024-08-23 | 33.50 | 32.15 | 33.40 | +0.81 | +2.48% | 48 | 9 | 42.90% |
| AMZN240830P00215000 | 2024-07-18 11:03AM EDT | 2024-08-30 | 30.09 | 32.60 | 33.50 | 0.00 | - | 10 | 10 | 39.40% |
| AMZN240920P00215000 | 2024-07-25 2:18PM EDT | 2024-09-20 | 33.25 | 32.65 | 33.75 | 0.00 | - | 1 | 122 | 33.06% |
| AMZN241018P00215000 | 2024-07-22 12:56PM EDT | 2024-10-18 | 32.30 | 33.20 | 34.20 | 0.00 | - | 5 | 69 | 29.47% |
| AMZN241115P00215000 | 2024-07-24 1:00PM EDT | 2024-11-15 | 35.25 | 34.20 | 35.30 | 0.00 | - | 1 | 509 | 29.99% |
| AMZN241220P00215000 | 2024-07-24 12:38PM EDT | 2024-12-20 | 35.86 | 34.70 | 36.00 | 0.00 | - | 3 | 103 | 28.38% |
| AMZN250117P00215000 | 2024-07-25 3:50PM EDT | 2025-01-17 | 36.19 | 35.40 | 36.25 | -1.06 | -2.85% | 1 | 401 | 26.70% |
| AMZN250321P00215000 | 2024-07-25 3:50PM EDT | 2025-03-21 | 37.43 | 36.65 | 37.60 | -1.10 | -2.85% | 2 | 187 | 25.90% |
| AMZN250620P00215000 | 2024-07-25 2:49PM EDT | 2025-06-20 | 39.30 | 38.10 | 40.40 | 0.00 | - | 1 | 174 | 26.87% |
| AMZN250919P00215000 | 2024-07-19 10:22AM EDT | 2025-09-19 | 38.99 | 39.55 | 41.10 | 0.00 | - | 8 | 136 | 24.80% |
| AMZN251219P00215000 | 2024-07-25 12:51PM EDT | 2025-12-19 | 41.40 | 41.25 | 42.15 | 0.00 | - | 2 | 363 | 23.85% |
| AMZN260116P00215000 | 2024-07-25 1:58PM EDT | 2026-01-16 | 41.60 | 40.85 | 43.20 | 0.00 | - | 2 | 239 | 24.52% |
| AMZN260618P00215000 | 2024-07-25 2:43PM EDT | 2026-06-18 | 44.50 | 43.35 | 44.70 | 0.00 | - | 30 | 526 | 23.25% |
| AMZN261218P00215000 | 2024-07-19 10:33AM EDT | 2026-12-18 | 46.09 | 44.70 | 47.10 | +0.69 | +1.52% | 1 | 686 | 22.92% |
© 2024 Yahoo. Todos los derechos reservados.