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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906C00220000 | 2024-08-29 10:10AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 53.13% |
| AMZN240913C00220000 | 2024-08-30 2:32PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 111 | 43.75% |
| AMZN240920C00220000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 19,740 | 35.35% |
| AMZN240927C00220000 | 2024-08-30 2:26PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.13 | -0.02 | -50.00% | 4 | 40 | 36.72% |
| AMZN241004C00220000 | 2024-08-28 3:23PM EDT | 2024-10-04 | 0.10 | 0.02 | 0.09 | 0.00 | - | 10 | 9 | 31.06% |
| AMZN241018C00220000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 116 | 8,454 | 28.91% |
| AMZN241115C00220000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 1.02 | 0.98 | 1.42 | +0.30 | +41.67% | 209 | 2,952 | 35.06% |
| AMZN241220C00220000 | 2024-08-30 3:52PM EDT | 2024-12-20 | 1.76 | 1.59 | 1.76 | +0.48 | +37.50% | 307 | 4,842 | 30.76% |
| AMZN250117C00220000 | 2024-08-30 3:57PM EDT | 2025-01-17 | 2.36 | 2.16 | 2.66 | +0.62 | +35.63% | 707 | 22,211 | 31.10% |
| AMZN250221C00220000 | 2024-08-30 1:31PM EDT | 2025-02-21 | 3.99 | 3.90 | 4.00 | +0.99 | +33.00% | 32 | 1,247 | 31.93% |
| AMZN250321C00220000 | 2024-08-30 3:30PM EDT | 2025-03-21 | 4.60 | 4.65 | 4.80 | +0.93 | +25.34% | 92 | 2,742 | 31.72% |
| AMZN250417C00220000 | 2024-08-30 2:27PM EDT | 2025-04-17 | 4.94 | 5.30 | 6.95 | +0.94 | +23.50% | 1 | 90 | 34.64% |
| AMZN250620C00220000 | 2024-08-30 2:52PM EDT | 2025-06-20 | 7.75 | 7.80 | 8.10 | +1.51 | +24.20% | 36 | 4,955 | 32.77% |
| AMZN250815C00220000 | 2024-08-30 1:00PM EDT | 2025-08-15 | 9.85 | 10.00 | 10.85 | +0.95 | +10.67% | 3 | 178 | 34.52% |
| AMZN250919C00220000 | 2024-08-30 3:36PM EDT | 2025-09-19 | 10.90 | 10.90 | 11.45 | +1.10 | +11.22% | 4 | 2,417 | 33.81% |
| AMZN251219C00220000 | 2024-08-28 10:02AM EDT | 2025-12-19 | 12.15 | 13.40 | 14.90 | 0.00 | - | 1 | 841 | 34.96% |
| AMZN260116C00220000 | 2024-08-30 2:47PM EDT | 2026-01-16 | 14.45 | 15.00 | 16.50 | +1.45 | +11.15% | 18 | 3,068 | 35.97% |
| AMZN260618C00220000 | 2024-08-30 1:09PM EDT | 2026-06-18 | 19.45 | 19.85 | 21.15 | +1.42 | +7.88% | 9 | 2,288 | 36.50% |
| AMZN261218C00220000 | 2024-08-30 2:12PM EDT | 2026-12-18 | 26.00 | 25.70 | 26.40 | +2.45 | +10.40% | 3 | 921 | 37.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00220000 | 2024-08-01 11:15AM EDT | 2024-09-13 | 33.00 | 41.25 | 42.65 | 0.00 | - | - | 0 | 65.33% |
| AMZN240920P00220000 | 2024-08-29 3:45PM EDT | 2024-09-20 | 48.21 | 41.20 | 42.15 | 0.00 | - | 2 | 0 | 56.79% |
| AMZN241018P00220000 | 2024-08-02 10:15AM EDT | 2024-10-18 | 58.70 | 41.10 | 42.40 | 0.00 | - | 1 | 0 | 39.43% |
| AMZN241115P00220000 | 2024-08-08 10:25AM EDT | 2024-11-15 | 55.41 | 41.15 | 42.00 | 0.00 | - | 1 | 0 | 27.61% |
| AMZN241220P00220000 | 2024-08-06 10:27AM EDT | 2024-12-20 | 59.15 | 40.30 | 43.00 | 0.00 | - | 2 | 0 | 29.47% |
| AMZN250117P00220000 | 2024-08-21 2:40PM EDT | 2025-01-17 | 40.00 | 41.10 | 42.15 | 0.00 | - | 2 | 10 | 21.58% |
| AMZN250221P00220000 | 2024-08-26 12:53PM EDT | 2025-02-21 | 44.45 | 41.50 | 42.35 | 0.00 | - | 2 | 6 | 20.47% |
| AMZN250321P00220000 | 2024-08-29 2:35PM EDT | 2025-03-21 | 48.10 | 41.80 | 42.70 | 0.00 | - | 4 | 162 | 20.64% |
| AMZN250620P00220000 | 2024-08-30 1:44PM EDT | 2025-06-20 | 46.01 | 42.70 | 44.60 | -1.99 | -4.15% | 4 | 659 | 22.56% |
| AMZN250815P00220000 | 2024-08-19 12:28PM EDT | 2025-08-15 | 45.71 | 43.40 | 45.45 | 0.00 | - | 6 | 11 | 22.48% |
| AMZN250919P00220000 | 2024-08-09 12:05PM EDT | 2025-09-19 | 54.45 | 44.35 | 46.60 | 0.00 | - | 24 | 406 | 23.59% |
| AMZN251219P00220000 | 2024-08-13 11:49AM EDT | 2025-12-19 | 54.00 | 45.70 | 47.95 | 0.00 | - | 40 | 277 | 23.33% |
| AMZN260116P00220000 | 2024-08-15 11:25AM EDT | 2026-01-16 | 47.59 | 46.00 | 47.45 | 0.00 | - | 3 | 674 | 21.93% |
| AMZN260618P00220000 | 2024-08-30 1:00PM EDT | 2026-06-18 | 51.18 | 47.45 | 49.85 | +1.09 | +2.18% | 5 | 432 | 22.25% |
| AMZN261218P00220000 | 2024-08-30 11:01AM EDT | 2026-12-18 | 53.00 | 49.70 | 52.40 | +1.75 | +3.41% | 30 | 175 | 22.36% |
© 2024 Yahoo. Todos los derechos reservados.