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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906C00230000 | 2024-08-30 3:32PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 452 | 64.06% |
| AMZN240913C00230000 | 2024-08-29 9:46AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 51.95% |
| AMZN240920C00230000 | 2024-08-30 1:39PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 24 | 9,093 | 43.16% |
| AMZN240927C00230000 | 2024-08-30 1:41PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.45 | -0.01 | -33.33% | 23 | 118 | 52.73% |
| AMZN241004C00230000 | 2024-08-27 1:24PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.07 | 0.00 | - | - | 1 | 35.35% |
| AMZN241018C00230000 | 2024-08-30 12:14PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 73 | 2,503 | 31.64% |
| AMZN241115C00230000 | 2024-08-29 3:58PM EDT | 2024-11-15 | 0.55 | 0.54 | 0.58 | +0.14 | +34.15% | 2 | 2,557 | 33.01% |
| AMZN241220C00230000 | 2024-08-30 3:06PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.05 | +0.15 | +17.65% | 42 | 3,127 | 30.98% |
| AMZN250117C00230000 | 2024-08-30 3:51PM EDT | 2025-01-17 | 1.50 | 1.38 | 1.67 | +0.45 | +42.86% | 366 | 7,278 | 31.01% |
| AMZN250221C00230000 | 2024-08-30 3:50PM EDT | 2025-02-21 | 2.66 | 2.53 | 2.73 | +0.71 | +36.41% | 6 | 303 | 31.81% |
| AMZN250321C00230000 | 2024-08-29 1:21PM EDT | 2025-03-21 | 2.61 | 3.05 | 3.30 | 0.00 | - | 25 | 2,614 | 31.31% |
| AMZN250417C00230000 | 2024-08-30 10:50AM EDT | 2025-04-17 | 3.35 | 3.80 | 3.95 | +0.28 | +9.12% | 66 | 9 | 31.19% |
| AMZN250620C00230000 | 2024-08-30 1:50PM EDT | 2025-06-20 | 5.40 | 5.80 | 6.05 | +0.43 | +8.65% | 11 | 1,438 | 32.16% |
| AMZN250815C00230000 | 2024-08-28 11:01AM EDT | 2025-08-15 | 8.00 | 6.95 | 8.50 | +1.55 | +24.03% | 30 | 24 | 33.86% |
| AMZN250919C00230000 | 2024-08-30 1:48PM EDT | 2025-09-19 | 8.25 | 8.80 | 9.10 | +0.45 | +5.77% | 1 | 392 | 33.25% |
| AMZN251219C00230000 | 2024-08-30 3:11PM EDT | 2025-12-19 | 11.51 | 11.80 | 12.20 | +0.96 | +9.10% | 7 | 671 | 34.25% |
| AMZN260116C00230000 | 2024-08-30 12:36PM EDT | 2026-01-16 | 12.68 | 12.40 | 12.95 | +2.03 | +19.06% | 31 | 1,048 | 34.27% |
| AMZN260618C00230000 | 2024-08-30 2:45PM EDT | 2026-06-18 | 17.19 | 16.30 | 18.30 | +1.69 | +10.90% | 15 | 745 | 35.97% |
| AMZN261218C00230000 | 2024-08-30 3:13PM EDT | 2026-12-18 | 22.05 | 21.70 | 23.75 | +0.95 | +4.50% | 22 | 473 | 36.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240906P00230000 | 2024-08-19 9:55AM EDT | 2024-09-06 | 52.55 | 51.15 | 52.45 | 0.00 | - | 20 | 0 | 104.20% |
| AMZN240920P00230000 | 2024-08-02 10:20AM EDT | 2024-09-20 | 67.83 | 51.20 | 52.15 | 0.00 | - | 10 | 0 | 52.44% |
| AMZN241004P00230000 | 2024-08-28 10:05AM EDT | 2024-10-04 | 58.55 | 50.95 | 52.65 | 0.00 | - | - | - | 57.20% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 50.85 | 52.40 | 0.00 | - | 1 | 0 | 45.53% |
| AMZN241115P00230000 | 2024-08-30 1:27PM EDT | 2024-11-15 | 54.77 | 50.45 | 52.80 | -3.56 | -6.10% | 1 | 1 | 39.40% |
| AMZN241220P00230000 | 2024-08-06 10:29AM EDT | 2024-12-20 | 69.23 | 50.95 | 52.00 | 0.00 | - | 1 | 0 | 26.61% |
| AMZN250117P00230000 | 2024-08-27 11:48AM EDT | 2025-01-17 | 57.45 | 50.85 | 52.00 | 0.00 | - | 1 | 7 | 23.78% |
| AMZN250221P00230000 | 2024-08-26 1:51PM EDT | 2025-02-21 | 55.00 | 50.30 | 53.90 | 0.00 | - | - | 1 | 30.66% |
| AMZN250321P00230000 | 2024-08-19 11:35AM EDT | 2025-03-21 | 52.93 | 50.30 | 53.65 | 0.00 | - | 100 | 101 | 27.59% |
| AMZN250620P00230000 | 2024-08-28 12:46PM EDT | 2025-06-20 | 59.44 | 51.75 | 52.80 | 0.00 | - | 1 | 205 | 20.12% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 51.80 | 53.50 | 0.00 | - | 1 | 2 | 20.59% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 2025-09-19 | 53.85 | 52.25 | 54.00 | 0.00 | - | 2 | 293 | 20.91% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 53.40 | 54.80 | 0.00 | - | 40 | 376 | 20.47% |
| AMZN260116P00230000 | 2024-08-27 3:23PM EDT | 2026-01-16 | 58.40 | 53.45 | 55.10 | 0.00 | - | 2 | 198 | 20.46% |
| AMZN260618P00230000 | 2024-08-22 9:30AM EDT | 2026-06-18 | 54.66 | 54.25 | 58.10 | 0.00 | - | 1 | 44 | 22.29% |
| AMZN261218P00230000 | 2024-08-29 12:50PM EDT | 2026-12-18 | 61.10 | 56.30 | 59.60 | 0.00 | - | 20 | 267 | 21.45% |
© 2024 Yahoo. Todos los derechos reservados.