U.S. markets open in 3 hours 28 minutes
F S&P 500
5,454.75 +35.25 (+0.65%) F Dow Jones
40,630.00 +223.00 (+0.55%) F Nasdaq
18,611.75 +153.50 (+0.83%) E-mini Russell 2000 Index Futur
2,100.80 +4.30 (+0.21%) Petróleo
68.38 +0.71 (+1.05%) Oro
2,525.20 +0.60 (+0.02%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 2024-09-13 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 2024-09-20 | 81.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240927C00095000 | 2024-08-29 9:55AM EDT | 2024-09-27 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241004C00095000 | 2024-09-06 10:29AM EDT | 2024-10-04 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 2024-10-18 | 82.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 2024-11-15 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-09-04 1:37PM EDT | 2025-01-17 | 80.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 67.63% |
| AMZN250620C00095000 | 2024-09-03 1:26PM EDT | 2025-06-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-09-06 10:03AM EDT | 2025-12-19 | 87.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-09-06 3:10PM EDT | 2026-01-16 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 2026-06-18 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 52.95% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 2026-12-18 | 94.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240920P00095000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240927P00095000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN241018P00095000 | 2024-09-06 12:11PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241115P00095000 | 2024-08-29 9:51AM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN241220P00095000 | 2024-08-30 9:45AM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN250117P00095000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 2025-02-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250321P00095000 | 2024-08-30 3:49PM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417P00095000 | 2024-08-28 1:31PM EDT | 2025-04-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-09-06 2:29PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250815P00095000 | 2024-09-06 1:42PM EDT | 2025-08-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-08-08 10:44AM EDT | 2025-09-19 | 1.84 | 1.14 | 1.67 | 0.00 | - | 1 | 115 | 40.05% |
| AMZN251219P00095000 | 2024-08-20 2:03PM EDT | 2025-12-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-09-06 12:10PM EDT | 2026-01-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.