Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-15 1:17PM EDT | 100.00 | 84.05 | 84.35 | 85.25 | -3.83 | -4.36% | 1 | 2 | 118.85% |
| AMZN240607C00105000 | 2024-05-13 10:10AM EDT | 105.00 | 82.48 | 79.25 | 80.20 | 0.00 | - | 1 | 1 | 106.25% |
| AMZN240607C00110000 | 2024-05-10 9:36AM EDT | 110.00 | 79.32 | 74.65 | 75.15 | 0.00 | - | 2 | 4 | 106.74% |
| AMZN240607C00115000 | 2024-04-26 11:22AM EDT | 115.00 | 64.29 | 69.35 | 70.15 | 0.00 | - | 1 | 1 | 92.09% |
| AMZN240607C00125000 | 2024-05-15 10:25AM EDT | 125.00 | 58.88 | 59.70 | 60.50 | -6.61 | -10.09% | 1 | 11 | 89.45% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 130.00 | 56.98 | 54.75 | 55.15 | 0.00 | - | 1 | 29 | 77.73% |
| AMZN240607C00135000 | 2024-05-07 11:20AM EDT | 135.00 | 54.71 | 49.35 | 50.20 | 0.00 | - | 20 | 85 | 65.14% |
| AMZN240607C00140000 | 2024-05-14 12:33PM EDT | 140.00 | 46.14 | 44.65 | 45.30 | 0.00 | - | 1 | 66 | 64.26% |
| AMZN240607C00145000 | 2024-05-15 9:56AM EDT | 145.00 | 39.40 | 39.85 | 40.00 | -2.63 | -6.26% | 1 | 14 | 56.25% |
| AMZN240607C00150000 | 2024-05-15 11:29AM EDT | 150.00 | 37.00 | 34.85 | 35.65 | -1.00 | -2.63% | 70 | 348 | 55.84% |
| AMZN240607C00155000 | 2024-05-10 2:30PM EDT | 155.00 | 30.12 | 29.90 | 30.55 | -3.44 | -10.25% | 1 | 13 | 53.00% |
| AMZN240607C00160000 | 2024-05-15 9:49AM EDT | 160.00 | 25.50 | 24.80 | 25.45 | -0.50 | -1.92% | 4 | 32 | 44.41% |
| AMZN240607C00165000 | 2024-05-15 12:23PM EDT | 165.00 | 21.05 | 20.35 | 20.60 | -0.11 | -0.52% | 5 | 60 | 38.77% |
| AMZN240607C00170000 | 2024-05-15 1:25PM EDT | 170.00 | 14.50 | 15.55 | 15.75 | -2.50 | -14.71% | 39 | 158 | 32.62% |
| AMZN240607C00175000 | 2024-05-15 2:31PM EDT | 175.00 | 11.40 | 11.15 | 11.45 | -2.19 | -16.11% | 89 | 416 | 29.75% |
| AMZN240607C00180000 | 2024-05-15 2:39PM EDT | 180.00 | 7.50 | 7.35 | 7.55 | -2.00 | -21.05% | 753 | 1,023 | 26.87% |
| AMZN240607C00185000 | 2024-05-15 2:39PM EDT | 185.00 | 4.45 | 4.35 | 4.50 | -1.55 | -25.83% | 2,289 | 1,430 | 25.22% |
| AMZN240607C00190000 | 2024-05-15 2:38PM EDT | 190.00 | 2.34 | 2.34 | 2.45 | -1.06 | -31.18% | 4,267 | 2,896 | 24.60% |
| AMZN240607C00195000 | 2024-05-15 2:40PM EDT | 195.00 | 1.15 | 1.13 | 1.17 | -0.48 | -29.45% | 1,648 | 7,304 | 24.04% |
| AMZN240607C00200000 | 2024-05-15 2:30PM EDT | 200.00 | 0.52 | 0.49 | 0.51 | -0.21 | -28.77% | 1,623 | 3,194 | 23.85% |
| AMZN240607C00205000 | 2024-05-15 2:37PM EDT | 205.00 | 0.22 | 0.21 | 0.24 | -0.10 | -31.25% | 388 | 5,588 | 24.61% |
| AMZN240607C00210000 | 2024-05-15 11:05AM EDT | 210.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 64 | 1,807 | 25.34% |
| AMZN240607C00215000 | 2024-05-15 2:18PM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 56 | 1,342 | 26.76% |
| AMZN240607C00220000 | 2024-05-15 12:48PM EDT | 220.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 51 | 483 | 28.61% |
| AMZN240607C00225000 | 2024-05-13 9:30AM EDT | 225.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 103 | 31.84% |
| AMZN240607C00230000 | 2024-05-14 2:41PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 360 | 33.59% |
| AMZN240607C00235000 | 2024-05-10 10:33AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 175 | 195 | 36.52% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 39.45% |
| AMZN240607C00245000 | 2024-05-15 12:54PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 361 | 40.23% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 42.97% |
| AMZN240607C00255000 | 2024-05-09 10:49AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 45.31% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.78% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 110.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 2 | 70.31% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 500 | 1,001 | 64.06% |
| AMZN240607P00125000 | 2024-05-03 11:37AM EDT | 125.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 262 | 58.59% |
| AMZN240607P00130000 | 2024-05-10 2:46PM EDT | 130.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 109 | 54.10% |
| AMZN240607P00135000 | 2024-05-15 11:11AM EDT | 135.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 20 | 13 | 50.59% |
| AMZN240607P00140000 | 2024-05-15 12:33PM EDT | 140.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 27 | 235 | 47.56% |
| AMZN240607P00145000 | 2024-05-14 2:11PM EDT | 145.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 2 | 49 | 43.46% |
| AMZN240607P00150000 | 2024-05-15 10:53AM EDT | 150.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 110 | 275 | 38.67% |
| AMZN240607P00155000 | 2024-05-15 10:18AM EDT | 155.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 11 | 230 | 35.35% |
| AMZN240607P00160000 | 2024-05-15 1:25PM EDT | 160.00 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 204 | 824 | 31.84% |
| AMZN240607P00165000 | 2024-05-15 2:09PM EDT | 165.00 | 0.30 | 0.32 | 0.34 | +0.08 | +36.36% | 142 | 782 | 28.27% |
| AMZN240607P00170000 | 2024-05-15 1:46PM EDT | 170.00 | 0.50 | 0.56 | 0.61 | +0.14 | +38.89% | 440 | 1,178 | 25.77% |
| AMZN240607P00175000 | 2024-05-15 2:39PM EDT | 175.00 | 1.14 | 1.14 | 1.18 | +0.42 | +58.33% | 1,196 | 9,642 | 23.82% |
| AMZN240607P00180000 | 2024-05-15 2:26PM EDT | 180.00 | 2.13 | 2.26 | 2.33 | +0.61 | +40.13% | 941 | 1,511 | 22.47% |
| AMZN240607P00185000 | 2024-05-15 2:36PM EDT | 185.00 | 4.55 | 4.30 | 4.40 | +1.50 | +49.18% | 244 | 637 | 21.83% |
| AMZN240607P00190000 | 2024-05-15 2:36PM EDT | 190.00 | 7.60 | 7.25 | 7.40 | +2.23 | +41.53% | 97 | 1,528 | 21.09% |
| AMZN240607P00195000 | 2024-05-15 1:13PM EDT | 195.00 | 11.55 | 11.10 | 11.30 | +1.62 | +16.31% | 17 | 168 | 20.66% |
| AMZN240607P00200000 | 2024-05-15 9:42AM EDT | 200.00 | 16.10 | 15.50 | 15.95 | +2.30 | +16.67% | 23 | 77 | 22.58% |
| AMZN240607P00205000 | 2024-05-14 9:59AM EDT | 205.00 | 20.80 | 20.45 | 20.95 | 0.00 | - | 8 | 90 | 27.59% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 210.00 | 25.90 | 25.40 | 25.95 | +4.25 | +19.63% | 1 | 0 | 32.30% |
| AMZN240607P00215000 | 2024-05-15 1:03PM EDT | 215.00 | 30.50 | 30.35 | 31.00 | +5.30 | +21.03% | 1 | 1 | 37.65% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 220.00 | 32.25 | 35.30 | 35.80 | 0.00 | - | 1 | 0 | 37.65% |
© 2024 Yahoo. Todos los derechos reservados.