U.S. markets open in 3 hours 52 minutes
F S&P 500
5,612.50 +10.25 (+0.18%) F Dow Jones
41,198.00 +52.00 (+0.13%) F Nasdaq
19,462.50 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,148.80 +16.30 (+0.76%) Petróleo
69.66 +0.69 (+1.00%) Oro
2,600.70 +20.10 (+0.78%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:250.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00250000 | 2024-09-10 1:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00250000 | 2024-09-12 3:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN241004C00250000 | 2024-09-12 11:23AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241018C00250000 | 2024-09-12 2:00PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| AMZN241115C00250000 | 2024-09-12 3:23PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN241220C00250000 | 2024-09-12 3:23PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN250117C00250000 | 2024-09-12 3:54PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| AMZN250221C00250000 | 2024-09-12 2:31PM EDT | 2025-02-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250321C00250000 | 2024-09-12 3:46PM EDT | 2025-03-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMZN250417C00250000 | 2024-09-10 10:32AM EDT | 2025-04-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250620C00250000 | 2024-09-12 3:49PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN250815C00250000 | 2024-09-12 1:24PM EDT | 2025-08-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250919C00250000 | 2024-09-12 3:14PM EDT | 2025-09-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-09-12 2:47PM EDT | 2025-12-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN260116C00250000 | 2024-09-12 3:45PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMZN260618C00250000 | 2024-09-12 3:19PM EDT | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMZN261218C00250000 | 2024-09-12 3:47PM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00250000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 2024-09-20 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 262.70% |
| AMZN240927P00250000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 2024-10-18 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 119.96% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 2024-11-15 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 106.86% |
| AMZN241220P00250000 | 2024-08-05 10:24AM EDT | 2024-12-20 | 90.68 | 76.25 | 77.15 | 0.00 | - | 1 | 0 | 82.66% |
| AMZN250117P00250000 | 2024-09-12 3:37PM EDT | 2025-01-17 | 63.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00250000 | 2024-08-05 2:01PM EDT | 2025-03-21 | 89.00 | 76.15 | 77.35 | 0.00 | - | 1 | 0 | 59.78% |
| AMZN250620P00250000 | 2024-08-12 11:07AM EDT | 2025-06-20 | 81.63 | 64.40 | 67.10 | 0.00 | - | 10 | 0 | 30.62% |
| AMZN250919P00250000 | 2024-07-23 10:22AM EDT | 2025-09-19 | 62.58 | 73.15 | 75.70 | 0.00 | - | 2 | 0 | 41.18% |
| AMZN251219P00250000 | 2024-08-02 3:08PM EDT | 2025-12-19 | 83.99 | 70.85 | 72.50 | 0.00 | - | 1 | 2 | 32.49% |
| AMZN260116P00250000 | 2024-08-07 9:40AM EDT | 2026-01-16 | 83.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 2026-06-18 | 76.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00250000 | 2024-09-12 2:22PM EDT | 2026-12-18 | 69.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.