Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:43PM EDT. Mercado abierto.
Precio de ejercicio:280.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 162.50% |
| AMZN241018C00280000 | 2024-09-13 12:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,946 | 45.31% |
| AMZN241115C00280000 | 2024-09-16 2:56PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.05 | 0.00 | - | 15 | 2,877 | 37.70% |
| AMZN241220C00280000 | 2024-09-17 3:13PM EDT | 2024-12-20 | 0.12 | 0.09 | 0.11 | 0.00 | - | 18 | 2,491 | 32.62% |
| AMZN250117C00280000 | 2024-09-19 10:04AM EDT | 2025-01-17 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 87 | 2,972 | 30.91% |
| AMZN250321C00280000 | 2024-09-19 3:11PM EDT | 2025-03-21 | 0.68 | 0.68 | 0.72 | +0.03 | +4.48% | 43 | 1,331 | 30.68% |
| AMZN250620C00280000 | 2024-09-19 1:24PM EDT | 2025-06-20 | 1.89 | 1.89 | 1.96 | -0.14 | -6.90% | 27 | 1,725 | 30.84% |
| AMZN250919C00280000 | 2024-09-18 1:40PM EDT | 2025-09-19 | 3.47 | 3.55 | 3.80 | 0.00 | - | 38 | 355 | 31.69% |
| AMZN251219C00280000 | 2024-09-18 3:00PM EDT | 2025-12-19 | 5.40 | 5.60 | 5.85 | 0.00 | - | 20 | 2,379 | 32.29% |
| AMZN260116C00280000 | 2024-09-19 2:06PM EDT | 2026-01-16 | 6.28 | 6.10 | 6.40 | -0.04 | -0.63% | 18 | 1,411 | 32.28% |
| AMZN260618C00280000 | 2024-09-19 1:28PM EDT | 2026-06-18 | 10.10 | 10.05 | 10.40 | -0.22 | -2.13% | 2 | 2,358 | 33.49% |
| AMZN261218C00280000 | 2024-09-19 2:09PM EDT | 2026-12-18 | 15.03 | 14.85 | 15.20 | +0.83 | +5.85% | 22 | 2,574 | 34.52% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00280000 | 2024-09-18 3:45PM EDT | 2024-09-20 | 93.30 | 90.10 | 90.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00280000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 101.90 | 90.10 | 90.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 118.66% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 2024-12-20 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 2025-01-17 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 107.94% |
| AMZN250321P00280000 | 2024-09-13 1:41PM EDT | 2025-03-21 | 92.65 | 89.85 | 90.80 | 0.00 | - | - | - | 24.29% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 47.74% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 2025-09-19 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 46.36% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 2025-12-19 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 38.27% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 2026-01-16 | 102.64 | 92.30 | 94.65 | 0.00 | - | 6 | 0 | 27.99% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 2026-06-18 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 30.24% |
| AMZN261218P00280000 | 2024-09-13 11:02AM EDT | 2026-12-18 | 93.85 | 91.15 | 92.65 | 0.00 | - | 13 | 45 | 18.05% |
© 2024 Yahoo. Todos los derechos reservados.