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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00240000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.05 | 0.00 | - | 28 | 2,169 | 76.56% |
| AMZN240809C00240000 | 2024-07-26 1:12PM EDT | 2024-08-09 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 37 | 834 | 57.81% |
| AMZN240816C00240000 | 2024-07-26 2:46PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 145 | 8,465 | 49.61% |
| AMZN240823C00240000 | 2024-07-26 12:58PM EDT | 2024-08-23 | 0.12 | 0.12 | 0.17 | -0.02 | -14.29% | 54 | 135 | 46.88% |
| AMZN240830C00240000 | 2024-07-25 1:19PM EDT | 2024-08-30 | 0.17 | 0.14 | 0.22 | -0.01 | -5.56% | 1 | 125 | 43.56% |
| AMZN240920C00240000 | 2024-07-26 2:46PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.37 | 0.00 | - | 41 | 2,373 | 37.48% |
| AMZN241018C00240000 | 2024-07-26 1:54PM EDT | 2024-10-18 | 0.63 | 0.64 | 0.68 | -0.05 | -7.35% | 102 | 4,788 | 34.25% |
| AMZN241115C00240000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 1.65 | 1.61 | 1.68 | +0.10 | +6.45% | 5 | 1,211 | 36.35% |
| AMZN241220C00240000 | 2024-07-26 12:43PM EDT | 2024-12-20 | 2.35 | 2.33 | 2.43 | -0.04 | -1.67% | 28 | 2,943 | 35.01% |
| AMZN250117C00240000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 2.91 | 2.96 | 3.05 | -0.09 | -3.00% | 5 | 6,227 | 34.29% |
| AMZN250221C00240000 | 2024-07-26 9:30AM EDT | 2025-02-21 | 4.05 | 3.35 | 6.50 | +0.12 | +3.05% | - | - | 40.47% |
| AMZN250321C00240000 | 2024-07-26 1:56PM EDT | 2025-03-21 | 4.90 | 4.90 | 5.10 | +0.60 | +13.95% | 8 | 1,516 | 34.77% |
| AMZN250620C00240000 | 2024-07-25 10:45AM EDT | 2025-06-20 | 7.34 | 7.70 | 7.95 | -0.01 | -0.14% | 9 | 1,620 | 35.01% |
| AMZN250919C00240000 | 2024-07-25 10:36AM EDT | 2025-09-19 | 10.15 | 10.65 | 10.95 | 0.00 | - | 10 | 534 | 35.55% |
| AMZN251219C00240000 | 2024-07-26 10:14AM EDT | 2025-12-19 | 13.33 | 13.60 | 13.90 | +1.12 | +9.17% | 7 | 566 | 36.07% |
| AMZN260116C00240000 | 2024-07-26 3:24PM EDT | 2026-01-16 | 14.40 | 14.10 | 14.80 | -0.38 | -2.57% | 21 | 718 | 36.23% |
| AMZN260618C00240000 | 2024-07-25 11:37AM EDT | 2026-06-18 | 18.85 | 18.85 | 19.55 | 0.00 | - | 4 | 738 | 36.99% |
| AMZN261218C00240000 | 2024-07-25 2:13PM EDT | 2026-12-18 | 23.80 | 23.55 | 25.50 | -0.88 | -3.57% | 27 | 1,316 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00240000 | 2024-07-08 12:26PM EDT | 2024-08-02 | 41.20 | 56.90 | 57.95 | 0.00 | - | - | 0 | 109.77% |
| AMZN240816P00240000 | 2024-07-19 10:22AM EDT | 2024-08-16 | 55.61 | 57.00 | 57.80 | 0.00 | - | 7 | 0 | 59.08% |
| AMZN240823P00240000 | 2024-07-15 12:11PM EDT | 2024-08-23 | 47.78 | 57.00 | 57.85 | 0.00 | - | 1 | 0 | 52.54% |
| AMZN240920P00240000 | 2024-07-25 11:14AM EDT | 2024-09-20 | 58.07 | 56.95 | 57.90 | 0.00 | - | 1 | 0 | 38.04% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 2024-10-18 | 51.66 | 56.90 | 58.95 | 0.00 | - | 5 | 0 | 40.50% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 2024-11-15 | 61.84 | 56.90 | 58.25 | 0.00 | - | 3 | 5 | 30.32% |
| AMZN241220P00240000 | 2024-07-18 11:49AM EDT | 2024-12-20 | 57.85 | 56.85 | 58.55 | 0.00 | - | 1 | 7 | 28.43% |
| AMZN250117P00240000 | 2024-07-25 10:36AM EDT | 2025-01-17 | 60.49 | 57.10 | 58.70 | 0.00 | - | 1 | 12 | 26.87% |
| AMZN250321P00240000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 58.95 | 57.50 | 58.65 | +1.80 | +3.15% | 3 | 2 | 22.83% |
| AMZN250620P00240000 | 2024-07-23 3:40PM EDT | 2025-06-20 | 54.98 | 57.90 | 60.15 | 0.00 | - | 10 | 10 | 24.04% |
| AMZN250919P00240000 | 2024-07-23 10:23AM EDT | 2025-09-19 | 54.20 | 57.85 | 60.70 | 0.00 | - | 2 | 107 | 22.51% |
| AMZN251219P00240000 | 2024-07-23 10:23AM EDT | 2025-12-19 | 55.20 | 59.10 | 61.90 | 0.00 | - | 8 | 16 | 22.61% |
| AMZN260116P00240000 | 2024-07-18 1:03PM EDT | 2026-01-16 | 59.60 | 59.65 | 62.70 | 0.00 | - | 2 | 252 | 23.32% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 2026-06-18 | 50.84 | 60.20 | 64.05 | 0.00 | - | 2 | 29 | 22.41% |
| AMZN261218P00240000 | 2024-07-23 2:13PM EDT | 2026-12-18 | 60.27 | 62.20 | 64.85 | 0.00 | - | 5 | 16 | 20.86% |
© 2024 Yahoo. Todos los derechos reservados.