Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-04-19 11:13AM EDT | 45.00 | 132.60 | 122.95 | 126.15 | 0.00 | - | 2 | 373 | 97.95% |
| AMZN240920C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.90 | 118.10 | 121.30 | 0.00 | - | 10 | 423 | 96.09% |
| AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 106.60 | 109.85 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 108.40 | 111.55 | 0.00 | - | 1 | 189 | 88.84% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,112 | 0.00% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 98.60 | 102.65 | 0.00 | - | 1 | 538 | 92.70% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 0.00% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 80.00 | 105.70 | 88.90 | 92.10 | 0.00 | - | 1 | 411 | 74.22% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 93.75 | 84.40 | 87.25 | 0.00 | - | 1 | 437 | 70.70% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.31 | 79.35 | 82.45 | 0.00 | - | 20 | 888 | 67.70% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 95.00 | 83.70 | 74.65 | 77.65 | 0.00 | - | 2 | 1,772 | 64.61% |
| AMZN240920C00100000 | 2024-04-24 2:18PM EDT | 100.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,337 | 0.00% |
| AMZN240920C00105000 | 2024-04-22 10:15AM EDT | 105.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,801 | 0.00% |
| AMZN240920C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 70.23 | 60.90 | 62.90 | 0.00 | - | 1 | 5,149 | 52.78% |
| AMZN240920C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 65.41 | 55.70 | 58.75 | 0.00 | - | 4 | 1,680 | 53.55% |
| AMZN240920C00120000 | 2024-04-19 1:47PM EDT | 120.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 0.00% |
| AMZN240920C00125000 | 2024-04-24 11:30AM EDT | 125.00 | 56.37 | 47.85 | 48.80 | 0.00 | - | 1 | 1,650 | 45.09% |
| AMZN240920C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 44.83 | 0.00 | 0.00 | -8.67 | -13.95% | 2 | 5,519 | 0.00% |
| AMZN240920C00135000 | 2024-04-24 12:04PM EDT | 135.00 | 46.85 | 39.40 | 40.10 | 0.00 | - | 3 | 4,325 | 42.07% |
| AMZN240920C00140000 | 2024-04-25 9:30AM EDT | 140.00 | 36.00 | 0.00 | 0.00 | -7.50 | -17.46% | 8 | 3,568 | 0.00% |
| AMZN240920C00145000 | 2024-04-24 12:29PM EDT | 145.00 | 38.35 | 30.75 | 31.70 | 0.00 | - | 1 | 4,686 | 38.61% |
| AMZN240920C00150000 | 2024-04-24 12:04PM EDT | 150.00 | 34.35 | 27.75 | 28.15 | 0.00 | - | 82 | 5,483 | 38.20% |
| AMZN240920C00155000 | 2024-04-25 9:30AM EDT | 155.00 | 24.33 | 24.25 | 24.65 | -6.72 | -21.64% | 46 | 4,645 | 37.34% |
| AMZN240920C00160000 | 2024-04-24 3:58PM EDT | 160.00 | 26.80 | 21.00 | 21.25 | 0.00 | - | 125 | 8,334 | 36.19% |
| AMZN240920C00165000 | 2024-04-25 9:31AM EDT | 165.00 | 17.90 | 17.75 | 18.15 | -7.98 | -30.83% | 7 | 2,427 | 35.24% |
| AMZN240920C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 15.35 | 15.10 | 15.40 | -4.70 | -24.48% | 5 | 7,206 | 34.55% |
| AMZN240920C00175000 | 2024-04-24 3:04PM EDT | 175.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 240 | 3,891 | 0.78% |
| AMZN240920C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 9.95 | 8.35 | 10.25 | -4.70 | -31.97% | 5 | 10,472 | 32.20% |
| AMZN240920C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 9.30 | 0.00 | 0.00 | -3.22 | -20.46% | 6 | 8,725 | 3.13% |
| AMZN240920C00190000 | 2024-04-25 9:31AM EDT | 190.00 | 6.95 | 7.20 | 7.45 | -3.20 | -31.53% | 10 | 5,408 | 33.01% |
| AMZN240920C00195000 | 2024-04-24 2:00PM EDT | 195.00 | 8.80 | 5.85 | 6.10 | 0.00 | - | 54 | 3,189 | 32.76% |
| AMZN240920C00200000 | 2024-04-25 9:30AM EDT | 200.00 | 4.20 | 4.40 | 4.65 | -2.80 | -40.00% | 10 | 11,903 | 31.66% |
| AMZN240920C00205000 | 2024-04-24 3:23PM EDT | 205.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 47 | 3,772 | 6.25% |
| AMZN240920C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 2.92 | 0.00 | 0.00 | -1.73 | -27.12% | 2 | 9,797 | 6.25% |
| AMZN240920C00215000 | 2024-04-24 3:23PM EDT | 215.00 | 3.65 | 2.28 | 2.42 | 0.00 | - | 27 | 2,544 | 31.48% |
| AMZN240920C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | -0.98 | -25.06% | 1 | 1,803 | 6.25% |
| AMZN240920C00225000 | 2024-04-24 2:49PM EDT | 225.00 | 2.25 | 1.40 | 1.58 | 0.00 | - | 2 | 3,916 | 31.68% |
| AMZN240920C00230000 | 2024-04-25 9:31AM EDT | 230.00 | 1.15 | 1.11 | 1.23 | -0.71 | -41.28% | 2 | 2,000 | 31.52% |
| AMZN240920C00235000 | 2024-04-24 1:48PM EDT | 235.00 | 1.49 | 0.92 | 0.97 | 0.00 | - | 5 | 561 | 31.51% |
| AMZN240920C00240000 | 2024-04-24 10:57AM EDT | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 328 | 12.50% |
| AMZN240920C00245000 | 2024-04-24 11:42AM EDT | 245.00 | 0.93 | 0.53 | 0.64 | 0.00 | - | 3 | 304 | 31.89% |
| AMZN240920C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 0.46 | 0.42 | 0.51 | -0.38 | -45.24% | 1 | 437 | 31.96% |
| AMZN240920C00255000 | 2024-04-23 2:51PM EDT | 255.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| AMZN240920C00260000 | 2024-04-24 12:24PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 12.50% |
| AMZN240920C00270000 | 2024-04-23 10:34AM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 12.50% |
| AMZN240920C00280000 | 2024-04-24 10:34AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-04-24 3:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 2,476 | 50.00% |
| AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 68.75% |
| AMZN240920P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 6 | 536 | 68.16% |
| AMZN240920P00060000 | 2024-04-19 12:04PM EDT | 60.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 2,398 | 63.67% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 65.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 3 | 2,082 | 62.11% |
| AMZN240920P00070000 | 2024-04-23 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 1 | 1,379 | 59.47% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 75.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 454 | 3,591 | 54.88% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 80.00 | 0.15 | 0.11 | 0.22 | 0.00 | - | 2 | 4,818 | 52.73% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 85.00 | 0.16 | 0.11 | 0.34 | 0.00 | - | 105 | 3,280 | 51.07% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.26 | 0.18 | 0.40 | 0.00 | - | 20 | 10,063 | 51.64% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 95.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 10 | 3,768 | 49.61% |
| AMZN240920P00100000 | 2024-04-23 2:33PM EDT | 100.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 2,202 | 16,022 | 46.56% |
| AMZN240920P00105000 | 2024-04-23 2:34PM EDT | 105.00 | 0.41 | 0.51 | 0.77 | 0.00 | - | 322 | 4,492 | 45.73% |
| AMZN240920P00110000 | 2024-04-22 3:29PM EDT | 110.00 | 0.58 | 0.43 | 1.03 | 0.00 | - | 26 | 11,218 | 44.65% |
| AMZN240920P00115000 | 2024-04-23 10:08AM EDT | 115.00 | 0.75 | 0.99 | 1.29 | 0.00 | - | 1 | 8,261 | 43.07% |
| AMZN240920P00120000 | 2024-04-24 12:06PM EDT | 120.00 | 0.97 | 1.29 | 1.71 | 0.00 | - | 3 | 7,317 | 42.20% |
| AMZN240920P00125000 | 2024-04-24 2:34PM EDT | 125.00 | 1.19 | 1.66 | 1.80 | 0.00 | - | 41 | 8,905 | 38.89% |
| AMZN240920P00130000 | 2024-04-24 3:47PM EDT | 130.00 | 1.51 | 2.26 | 3.05 | 0.00 | - | 107 | 13,681 | 41.32% |
| AMZN240920P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 3.06 | 0.00 | 0.00 | +1.15 | +151.32% | 4 | 9,771 | 6.25% |
| AMZN240920P00140000 | 2024-04-24 3:31PM EDT | 140.00 | 2.48 | 3.70 | 4.65 | 0.00 | - | 14 | 7,383 | 39.11% |
| AMZN240920P00145000 | 2024-04-24 2:32PM EDT | 145.00 | 3.25 | 4.10 | 5.55 | 0.00 | - | 41 | 3,787 | 37.63% |
| AMZN240920P00150000 | 2024-04-24 2:19PM EDT | 150.00 | 4.05 | 5.60 | 6.80 | 0.00 | - | 19 | 6,042 | 36.74% |
| AMZN240920P00155000 | 2024-04-24 2:56PM EDT | 155.00 | 5.25 | 7.15 | 7.80 | 0.00 | - | 219 | 6,553 | 34.66% |
| AMZN240920P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 9.15 | 8.80 | 9.15 | +2.50 | +37.59% | 10 | 6,393 | 33.05% |
| AMZN240920P00165000 | 2024-04-24 12:32PM EDT | 165.00 | 8.20 | 10.90 | 11.30 | 0.00 | - | 63 | 4,143 | 32.84% |
| AMZN240920P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 13.82 | 0.00 | 0.00 | +3.77 | +60.03% | 1 | 4,797 | 0.20% |
| AMZN240920P00175000 | 2024-04-24 3:54PM EDT | 175.00 | 11.86 | 15.90 | 16.25 | 0.00 | - | 41 | 4,126 | 31.99% |
| AMZN240920P00180000 | 2024-04-24 12:43PM EDT | 180.00 | 14.56 | 17.60 | 20.90 | 0.00 | - | 67 | 9,463 | 35.65% |
| AMZN240920P00185000 | 2024-04-24 11:36AM EDT | 185.00 | 16.80 | 21.00 | 24.55 | 0.00 | - | 30 | 2,062 | 36.52% |
| AMZN240920P00190000 | 2024-04-24 11:42AM EDT | 190.00 | 20.00 | 24.80 | 27.75 | 0.00 | - | 65 | 1,363 | 35.83% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 195.00 | 23.23 | 28.85 | 31.00 | 0.00 | - | 2 | 324 | 34.71% |
| AMZN240920P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 33.05 | 0.00 | 0.00 | +6.77 | +34.70% | 4 | 308 | 0.00% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 205.00 | 27.60 | 36.85 | 41.40 | 0.00 | - | 2 | 33 | 41.60% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 210.00 | 25.63 | 41.50 | 45.20 | 0.00 | - | 4 | 14 | 40.94% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 215.00 | 37.65 | 45.35 | 49.20 | 0.00 | - | 2 | 8 | 40.45% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 220.00 | 42.14 | 51.00 | 55.95 | 0.00 | - | 122 | 35 | 48.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 56.00 | 61.00 | 0.00 | - | - | 11 | 50.45% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 61.00 | 66.00 | 0.00 | - | 5 | 0 | 52.67% |
| AMZN240920P00235000 | 2024-04-24 2:50PM EDT | 235.00 | 58.20 | 66.00 | 69.75 | 0.00 | - | 200 | 1 | 50.92% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 76.00 | 80.80 | 0.00 | - | 2 | 0 | 50.16% |
© 2024 Yahoo. Todos los derechos reservados.