U.S. markets open in 2 hours 26 minutes
F S&P 500
5,268.50 -28.75 (-0.54%) F Dow Jones
38,466.00 -190.00 (-0.49%) F Nasdaq
18,546.25 -100.00 (-0.54%) E-mini Russell 2000 Index Futur
2,044.00 -21.20 (-1.03%) Petróleo
72.80 -1.42 (-1.91%) Oro
2,349.50 -19.80 (-0.84%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 82.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240628C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 65.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628C00120000 | 2024-05-29 11:07AM EDT | 120.00 | 63.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240628C00125000 | 2024-05-31 11:01AM EDT | 125.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628C00130000 | 2024-05-31 12:16PM EDT | 130.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240628C00135000 | 2024-05-30 1:50PM EDT | 135.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628C00140000 | 2024-05-31 10:36AM EDT | 140.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240628C00145000 | 2024-05-30 10:11AM EDT | 145.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240628C00150000 | 2024-06-03 9:30AM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628C00155000 | 2024-06-03 2:09PM EDT | 155.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN240628C00160000 | 2024-06-03 11:28AM EDT | 160.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.00% |
| AMZN240628C00165000 | 2024-06-03 10:52AM EDT | 165.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 0.00% |
| AMZN240628C00170000 | 2024-06-03 3:59PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMZN240628C00175000 | 2024-06-03 3:58PM EDT | 175.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| AMZN240628C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.78% |
| AMZN240628C00185000 | 2024-06-03 3:57PM EDT | 185.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 3.13% |
| AMZN240628C00190000 | 2024-06-03 3:58PM EDT | 190.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 6.25% |
| AMZN240628C00195000 | 2024-06-03 3:56PM EDT | 195.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 333 | 2,902 | 6.25% |
| AMZN240628C00200000 | 2024-06-03 3:57PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| AMZN240628C00205000 | 2024-06-03 3:55PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AMZN240628C00210000 | 2024-06-03 3:45PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN240628C00215000 | 2024-06-03 2:32PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 622 | 12.50% |
| AMZN240628C00220000 | 2024-05-29 2:05PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 12.50% |
| AMZN240628C00225000 | 2024-06-03 3:57PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240628C00230000 | 2024-06-03 10:04AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| AMZN240628C00235000 | 2024-05-31 11:06AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMZN240628C00240000 | 2024-05-24 9:32AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMZN240628C00245000 | 2024-05-31 2:17PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00115000 | 2024-05-31 12:52PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240628P00120000 | 2024-05-30 1:04PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMZN240628P00125000 | 2024-05-22 1:37PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN240628P00130000 | 2024-06-03 10:11AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240628P00135000 | 2024-06-03 2:55PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN240628P00140000 | 2024-05-31 3:46PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 153 | 25.00% |
| AMZN240628P00145000 | 2024-06-03 12:39PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN240628P00150000 | 2024-06-03 1:44PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN240628P00155000 | 2024-06-03 2:19PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 126 | 508 | 12.50% |
| AMZN240628P00160000 | 2024-06-03 3:59PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| AMZN240628P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AMZN240628P00170000 | 2024-06-03 3:57PM EDT | 170.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| AMZN240628P00175000 | 2024-06-03 3:58PM EDT | 175.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 506 | 3,945 | 1.56% |
| AMZN240628P00180000 | 2024-06-03 3:59PM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AMZN240628P00185000 | 2024-06-03 2:34PM EDT | 185.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN240628P00190000 | 2024-06-03 10:00AM EDT | 190.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| AMZN240628P00195000 | 2024-06-03 3:17PM EDT | 195.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628P00200000 | 2024-05-31 12:16PM EDT | 200.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN240628P00205000 | 2024-05-29 11:06AM EDT | 205.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628P00210000 | 2024-05-30 3:45PM EDT | 210.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240628P00215000 | 2024-05-30 3:45PM EDT | 215.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.