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:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-07-19 11:38AM EDT | 85.00 | 99.72 | 98.75 | 99.60 | 0.00 | - | 1 | 5 | 90.26% |
| AMZN241115C00090000 | 2024-07-24 3:03PM EDT | 90.00 | 93.00 | 94.00 | 94.95 | 0.00 | - | 3 | 7 | 87.65% |
| AMZN241115C00095000 | 2024-06-26 2:04PM EDT | 95.00 | 101.49 | 89.00 | 90.00 | 0.00 | - | 10 | 10 | 82.15% |
| AMZN241115C00100000 | 2024-07-15 12:07PM EDT | 100.00 | 95.34 | 83.15 | 85.25 | 0.00 | - | 1 | 39 | 73.76% |
| AMZN241115C00105000 | 2024-07-25 11:23AM EDT | 105.00 | 78.81 | 79.25 | 80.40 | 0.00 | - | 13 | 19 | 74.23% |
| AMZN241115C00110000 | 2024-07-25 10:52AM EDT | 110.00 | 73.29 | 74.45 | 75.55 | 0.00 | - | 1 | 21 | 70.43% |
| AMZN241115C00115000 | 2024-07-24 11:59AM EDT | 115.00 | 69.72 | 69.70 | 70.65 | 0.00 | - | 1 | 15 | 66.66% |
| AMZN241115C00120000 | 2024-07-17 10:11AM EDT | 120.00 | 70.07 | 64.90 | 66.00 | 0.00 | - | 2 | 27 | 63.55% |
| AMZN241115C00125000 | 2024-07-26 11:34AM EDT | 125.00 | 59.75 | 60.20 | 61.10 | -3.24 | -5.14% | 5 | 43 | 59.92% |
| AMZN241115C00130000 | 2024-07-26 2:42PM EDT | 130.00 | 55.30 | 55.65 | 56.55 | -1.00 | -1.78% | 3 | 73 | 57.61% |
| AMZN241115C00135000 | 2024-07-25 12:28PM EDT | 135.00 | 52.20 | 50.35 | 51.85 | 0.00 | - | 139 | 398 | 52.88% |
| AMZN241115C00140000 | 2024-07-26 3:28PM EDT | 140.00 | 46.92 | 46.00 | 47.20 | -0.28 | -0.59% | 7 | 333 | 50.54% |
| AMZN241115C00145000 | 2024-07-26 2:41PM EDT | 145.00 | 42.05 | 42.35 | 43.05 | +1.22 | +2.99% | 10 | 199 | 50.38% |
| AMZN241115C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 37.85 | 37.85 | 38.60 | +0.35 | +0.93% | 6 | 948 | 48.83% |
| AMZN241115C00155000 | 2024-07-25 3:17PM EDT | 155.00 | 33.61 | 33.95 | 34.40 | 0.00 | - | 26 | 1,052 | 46.56% |
| AMZN241115C00160000 | 2024-07-26 3:12PM EDT | 160.00 | 30.05 | 30.10 | 30.60 | +0.03 | +0.10% | 16 | 598 | 45.20% |
| AMZN241115C00165000 | 2024-07-26 3:00PM EDT | 165.00 | 26.30 | 26.60 | 26.95 | +0.40 | +1.54% | 2 | 1,327 | 43.81% |
| AMZN241115C00170000 | 2024-07-26 3:19PM EDT | 170.00 | 23.40 | 23.20 | 23.60 | +1.18 | +5.31% | 209 | 784 | 42.75% |
| AMZN241115C00175000 | 2024-07-26 3:46PM EDT | 175.00 | 20.25 | 20.10 | 20.50 | +1.20 | +6.30% | 46 | 3,588 | 41.81% |
| AMZN241115C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 17.39 | 17.30 | 17.70 | +0.59 | +3.51% | 151 | 3,315 | 41.08% |
| AMZN241115C00185000 | 2024-07-26 3:36PM EDT | 185.00 | 14.55 | 14.85 | 15.05 | +0.70 | +5.05% | 147 | 6,114 | 40.14% |
| AMZN241115C00190000 | 2024-07-26 2:47PM EDT | 190.00 | 12.50 | 12.55 | 12.75 | +0.08 | +0.64% | 55 | 4,832 | 39.50% |
| AMZN241115C00195000 | 2024-07-26 3:43PM EDT | 195.00 | 10.50 | 10.55 | 10.75 | +0.61 | +6.17% | 97 | 2,514 | 39.02% |
| AMZN241115C00200000 | 2024-07-26 3:47PM EDT | 200.00 | 8.80 | 8.75 | 9.00 | +0.50 | +6.02% | 801 | 5,567 | 38.61% |
| AMZN241115C00205000 | 2024-07-26 11:14AM EDT | 205.00 | 7.05 | 7.25 | 7.45 | +0.35 | +5.22% | 17 | 2,951 | 38.15% |
| AMZN241115C00210000 | 2024-07-26 2:57PM EDT | 210.00 | 5.91 | 5.90 | 6.15 | +0.05 | +0.85% | 388 | 4,318 | 37.83% |
| AMZN241115C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 4.80 | 4.80 | 5.00 | +0.30 | +6.67% | 41 | 3,089 | 37.41% |
| AMZN241115C00220000 | 2024-07-26 3:55PM EDT | 220.00 | 3.80 | 3.90 | 4.05 | -0.15 | -3.80% | 66 | 2,070 | 37.09% |
| AMZN241115C00225000 | 2024-07-26 3:46PM EDT | 225.00 | 3.13 | 3.10 | 3.25 | -0.20 | -6.01% | 185 | 2,204 | 36.77% |
| AMZN241115C00230000 | 2024-07-26 3:58PM EDT | 230.00 | 2.54 | 2.52 | 2.62 | +0.04 | +1.60% | 278 | 3,000 | 36.61% |
| AMZN241115C00235000 | 2024-07-26 3:29PM EDT | 235.00 | 2.04 | 2.01 | 2.10 | -0.20 | -8.93% | 20 | 877 | 36.46% |
| AMZN241115C00240000 | 2024-07-26 3:59PM EDT | 240.00 | 1.65 | 1.61 | 1.68 | +0.10 | +6.45% | 5 | 1,211 | 36.35% |
| AMZN241115C00245000 | 2024-07-26 1:33PM EDT | 245.00 | 1.32 | 1.24 | 1.35 | -0.06 | -4.35% | 9 | 698 | 36.33% |
| AMZN241115C00250000 | 2024-07-26 3:44PM EDT | 250.00 | 1.06 | 1.03 | 1.10 | -0.06 | -5.36% | 34 | 1,632 | 36.45% |
| AMZN241115C00255000 | 2024-07-26 10:12AM EDT | 255.00 | 0.85 | 0.83 | 0.89 | -0.04 | -4.49% | 2 | 957 | 36.52% |
| AMZN241115C00260000 | 2024-07-26 12:59PM EDT | 260.00 | 0.69 | 0.67 | 0.72 | -0.02 | -2.82% | 11 | 247 | 36.60% |
| AMZN241115C00270000 | 2024-07-26 10:04AM EDT | 270.00 | 0.45 | 0.41 | 0.49 | -0.03 | -6.25% | 2 | 137 | 37.04% |
| AMZN241115C00280000 | 2024-07-26 11:35AM EDT | 280.00 | 0.31 | 0.30 | 0.34 | -0.03 | -8.82% | 25 | 1,882 | 37.55% |
| AMZN241115C00290000 | 2024-07-26 11:38AM EDT | 290.00 | 0.23 | 0.19 | 0.26 | -0.02 | -8.00% | 10 | 103 | 38.53% |
| AMZN241115C00300000 | 2024-07-26 9:34AM EDT | 300.00 | 0.17 | 0.14 | 0.21 | 0.00 | - | 20 | 126 | 39.70% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-07-26 2:52PM EDT | 85.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 10 | 641 | 58.59% |
| AMZN241115P00090000 | 2024-07-18 12:17PM EDT | 90.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 214 | 56.54% |
| AMZN241115P00095000 | 2024-07-17 9:30AM EDT | 95.00 | 0.16 | 0.19 | 0.23 | 0.00 | - | 1 | 233 | 54.35% |
| AMZN241115P00100000 | 2024-07-26 2:34PM EDT | 100.00 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 2 | 243 | 52.05% |
| AMZN241115P00105000 | 2024-07-25 1:16PM EDT | 105.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 1 | 204 | 50.10% |
| AMZN241115P00110000 | 2024-07-26 2:48PM EDT | 110.00 | 0.41 | 0.40 | 0.44 | +0.01 | +2.50% | 2 | 538 | 48.58% |
| AMZN241115P00115000 | 2024-07-22 11:04AM EDT | 115.00 | 0.49 | 0.49 | 0.58 | 0.00 | - | 2 | 141 | 47.14% |
| AMZN241115P00120000 | 2024-07-25 3:06PM EDT | 120.00 | 0.70 | 0.65 | 0.68 | 0.00 | - | 129 | 642 | 44.73% |
| AMZN241115P00125000 | 2024-07-26 2:22PM EDT | 125.00 | 0.83 | 0.81 | 0.88 | -0.17 | -17.00% | 7 | 230 | 43.29% |
| AMZN241115P00130000 | 2024-07-25 9:49AM EDT | 130.00 | 1.19 | 1.06 | 1.11 | 0.00 | - | 1 | 5,274 | 41.66% |
| AMZN241115P00135000 | 2024-07-26 2:22PM EDT | 135.00 | 1.37 | 1.35 | 1.42 | -0.06 | -4.20% | 255 | 628 | 40.26% |
| AMZN241115P00140000 | 2024-07-26 11:30AM EDT | 140.00 | 1.88 | 1.75 | 1.84 | -0.21 | -10.05% | 8 | 2,644 | 39.10% |
| AMZN241115P00145000 | 2024-07-26 11:30AM EDT | 145.00 | 2.45 | 2.31 | 2.38 | +0.14 | +6.06% | 6 | 1,452 | 38.03% |
| AMZN241115P00150000 | 2024-07-26 1:19PM EDT | 150.00 | 2.93 | 3.00 | 3.10 | -0.27 | -8.44% | 48 | 1,316 | 37.20% |
| AMZN241115P00155000 | 2024-07-26 3:31PM EDT | 155.00 | 3.90 | 3.85 | 4.00 | -0.30 | -7.14% | 60 | 1,369 | 36.43% |
| AMZN241115P00160000 | 2024-07-26 2:48PM EDT | 160.00 | 5.00 | 4.95 | 5.15 | -0.30 | -5.66% | 22 | 4,515 | 35.86% |
| AMZN241115P00165000 | 2024-07-26 3:21PM EDT | 165.00 | 6.37 | 6.25 | 6.40 | -0.63 | -9.00% | 15 | 4,827 | 34.90% |
| AMZN241115P00170000 | 2024-07-26 3:18PM EDT | 170.00 | 8.00 | 7.85 | 8.00 | -0.40 | -4.76% | 1,033 | 3,987 | 34.29% |
| AMZN241115P00175000 | 2024-07-26 11:31AM EDT | 175.00 | 9.75 | 9.70 | 9.90 | -0.35 | -3.47% | 61 | 3,196 | 33.77% |
| AMZN241115P00180000 | 2024-07-26 3:56PM EDT | 180.00 | 12.00 | 11.80 | 12.05 | -1.03 | -7.90% | 72 | 2,857 | 33.17% |
| AMZN241115P00185000 | 2024-07-26 11:25AM EDT | 185.00 | 14.45 | 14.25 | 14.50 | +0.50 | +3.58% | 89 | 2,413 | 32.59% |
| AMZN241115P00190000 | 2024-07-26 3:58PM EDT | 190.00 | 17.30 | 17.00 | 17.25 | -1.17 | -6.33% | 48 | 1,143 | 32.03% |
| AMZN241115P00195000 | 2024-07-25 12:47PM EDT | 195.00 | 19.65 | 20.00 | 20.30 | 0.00 | - | 20 | 1,233 | 31.50% |
| AMZN241115P00200000 | 2024-07-25 9:58AM EDT | 200.00 | 23.40 | 23.00 | 23.95 | -2.46 | -9.51% | 1 | 1,907 | 31.84% |
| AMZN241115P00205000 | 2024-07-25 10:13AM EDT | 205.00 | 31.10 | 26.45 | 27.50 | 0.00 | - | 2 | 521 | 31.24% |
| AMZN241115P00210000 | 2024-07-26 12:34PM EDT | 210.00 | 30.53 | 30.35 | 31.40 | -0.65 | -2.08% | 10 | 440 | 30.98% |
| AMZN241115P00215000 | 2024-07-24 1:00PM EDT | 215.00 | 35.25 | 34.20 | 35.30 | 0.00 | - | 1 | 509 | 29.99% |
| AMZN241115P00220000 | 2024-07-25 11:16AM EDT | 220.00 | 39.15 | 38.40 | 39.50 | -0.45 | -1.14% | 1 | 29 | 29.29% |
| AMZN241115P00225000 | 2024-07-25 10:06AM EDT | 225.00 | 47.09 | 42.80 | 44.10 | 0.00 | - | 1 | 104 | 29.71% |
| AMZN241115P00230000 | 2024-07-18 10:35AM EDT | 230.00 | 45.95 | 47.40 | 48.50 | 0.00 | - | 1 | 2 | 28.39% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 235.00 | 42.16 | 52.20 | 53.55 | 0.00 | - | 2 | 1 | 30.68% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 240.00 | 61.84 | 56.90 | 58.25 | 0.00 | - | 3 | 5 | 30.32% |
| AMZN241115P00250000 | 2024-07-10 9:48AM EDT | 250.00 | 50.80 | 66.75 | 68.10 | 0.00 | - | 4 | 1 | 32.35% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 270.00 | 86.38 | 86.65 | 88.15 | 0.00 | - | 2 | 0 | 38.99% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 280.00 | 96.54 | 96.65 | 98.25 | 0.00 | - | 2 | 0 | 42.87% |
| AMZN241115P00290000 | 2024-07-11 3:33PM EDT | 290.00 | 95.78 | 106.80 | 108.15 | 0.00 | - | - | 0 | 44.51% |
© 2024 Yahoo. Todos los derechos reservados.