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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00090000 | 2024-09-06 12:47PM EDT | 2024-09-20 | 81.90 | 81.30 | 82.35 | -6.90 | -7.77% | 6 | 897 | 171.48% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 88.75 | 81.60 | 83.30 | 0.00 | - | 1 | 22 | 116.75% |
| AMZN241115C00090000 | 2024-09-06 11:47AM EDT | 2024-11-15 | 83.43 | 82.00 | 82.95 | -0.32 | -0.38% | 2 | 15 | 90.87% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 2024-12-20 | 87.00 | 82.80 | 83.60 | 0.00 | - | 2 | 24 | 83.14% |
| AMZN250117C00090000 | 2024-09-06 11:11AM EDT | 2025-01-17 | 85.58 | 83.25 | 84.05 | -5.31 | -5.84% | 8 | 4,317 | 78.02% |
| AMZN250221C00090000 | 2024-08-22 10:14AM EDT | 2025-02-21 | 92.40 | 83.45 | 84.70 | 0.00 | - | 19 | 11 | 72.60% |
| AMZN250321C00090000 | 2024-08-29 3:21PM EDT | 2025-03-21 | 84.41 | 83.15 | 85.10 | 0.00 | - | 2 | 36 | 67.53% |
| AMZN250620C00090000 | 2024-09-06 2:50PM EDT | 2025-06-20 | 86.20 | 84.85 | 86.25 | -4.50 | -4.96% | 5 | 2,892 | 62.92% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 85.90 | 87.15 | 0.00 | - | 1 | 5 | 61.49% |
| AMZN250919C00090000 | 2024-08-22 3:18PM EDT | 2025-09-19 | 92.50 | 86.35 | 88.60 | 0.00 | - | 1 | 45 | 62.00% |
| AMZN251219C00090000 | 2024-08-22 11:56AM EDT | 2025-12-19 | 94.40 | 87.50 | 89.35 | 0.00 | - | 1 | 485 | 58.58% |
| AMZN260116C00090000 | 2024-09-04 3:59PM EDT | 2026-01-16 | 92.89 | 87.20 | 90.35 | +2.16 | +2.38% | 2 | 256 | 57.92% |
| AMZN260618C00090000 | 2024-08-29 11:28AM EDT | 2026-06-18 | 93.00 | 89.75 | 92.00 | 0.00 | - | 2 | 17 | 55.76% |
| AMZN261218C00090000 | 2024-09-05 3:15PM EDT | 2026-12-18 | 98.50 | 91.10 | 94.60 | 0.00 | - | 5 | 868 | 53.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00090000 | 2024-08-30 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,701 | 103.13% |
| AMZN241018P00090000 | 2024-08-28 11:31AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 194 | 68.75% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 2024-11-15 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 245 | 62.11% |
| AMZN241220P00090000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 0.14 | 0.19 | 0.22 | 0.00 | - | 6 | 834 | 55.76% |
| AMZN250117P00090000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.31 | 0.31 | 0.33 | +0.08 | +34.78% | 33 | 24,971 | 52.93% |
| AMZN250221P00090000 | 2024-09-06 1:05PM EDT | 2025-02-21 | 0.47 | 0.47 | 0.53 | +0.10 | +27.03% | 2 | 123 | 50.68% |
| AMZN250321P00090000 | 2024-08-28 3:48PM EDT | 2025-03-21 | 0.46 | 0.49 | 0.59 | 0.00 | - | 1 | 476 | 48.32% |
| AMZN250417P00090000 | 2024-09-06 1:02PM EDT | 2025-04-17 | 0.56 | 0.40 | 0.71 | +0.10 | +21.74% | 2 | 15 | 46.85% |
| AMZN250620P00090000 | 2024-09-03 2:39PM EDT | 2025-06-20 | 0.60 | 0.75 | 0.83 | 0.00 | - | 20 | 3,835 | 42.55% |
| AMZN250815P00090000 | 2024-08-26 10:47AM EDT | 2025-08-15 | 0.80 | 0.74 | 1.31 | 0.00 | - | 1 | 24 | 42.75% |
| AMZN250919P00090000 | 2024-09-06 11:55AM EDT | 2025-09-19 | 1.08 | 1.01 | 1.25 | +0.23 | +27.06% | 1 | 170 | 40.31% |
| AMZN251219P00090000 | 2024-09-06 2:08PM EDT | 2025-12-19 | 1.54 | 1.49 | 1.66 | +0.26 | +20.31% | 2 | 4,195 | 38.56% |
| AMZN260116P00090000 | 2024-09-05 10:42AM EDT | 2026-01-16 | 1.61 | 1.60 | 1.78 | +0.29 | +21.97% | 1 | 2,829 | 38.09% |
| AMZN260618P00090000 | 2024-09-06 2:11PM EDT | 2026-06-18 | 2.31 | 2.24 | 2.52 | +0.45 | +24.19% | 2 | 227 | 36.32% |
| AMZN261218P00090000 | 2024-09-04 3:06PM EDT | 2026-12-18 | 3.00 | 2.94 | 3.30 | +0.15 | +5.26% | 1 | 789 | 34.52% |
© 2024 Yahoo. Todos los derechos reservados.