U.S. markets open in 7 hours 28 minutes
F S&P 500
5,062.00 -5.00 (-0.10%) F Dow Jones
38,004.00 +11.00 (+0.03%) F Nasdaq
17,512.00 -59.25 (-0.34%) E-mini Russell 2000 Index Futur
1,984.20 -1.40 (-0.07%) Petróleo
81.16 -0.77 (-0.94%) Oro
2,298.10 -4.80 (-0.21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 101.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN261218C00105000 | 2024-04-26 11:12AM EDT | 105.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-04-30 3:59PM EDT | 110.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 115.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00120000 | 2024-04-29 1:00PM EDT | 120.00 | 82.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-04-30 2:54PM EDT | 125.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00130000 | 2024-04-30 3:52PM EDT | 130.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-04-30 3:57PM EDT | 135.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-04-30 1:56PM EDT | 145.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN261218C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-04-30 11:40AM EDT | 165.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN261218C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 48.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.39% |
| AMZN261218C00185000 | 2024-04-30 3:50PM EDT | 185.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| AMZN261218C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-30 2:05PM EDT | 195.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| AMZN261218C00205000 | 2024-04-30 3:40PM EDT | 205.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN261218C00210000 | 2024-04-30 3:55PM EDT | 210.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 215.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00220000 | 2024-04-30 3:51PM EDT | 220.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN261218C00225000 | 2024-04-30 3:21PM EDT | 225.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-04-30 3:33PM EDT | 230.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AMZN261218C00235000 | 2024-04-30 2:10PM EDT | 235.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-04-30 2:55PM EDT | 240.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AMZN261218C00245000 | 2024-04-30 2:44PM EDT | 245.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN261218C00250000 | 2024-04-30 3:54PM EDT | 250.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| AMZN261218C00255000 | 2024-04-30 2:44PM EDT | 255.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN261218C00260000 | 2024-04-30 1:32PM EDT | 260.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN261218C00265000 | 2024-04-24 3:53PM EDT | 265.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218C00270000 | 2024-04-30 3:57PM EDT | 270.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN261218C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-04-30 3:32PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMZN261218P00095000 | 2024-04-30 3:54PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN261218P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN261218P00105000 | 2024-04-30 11:10AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-04-30 10:50AM EDT | 110.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AMZN261218P00120000 | 2024-04-29 3:39PM EDT | 120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| AMZN261218P00135000 | 2024-04-30 2:27PM EDT | 135.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN261218P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN261218P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMZN261218P00155000 | 2024-04-30 12:32PM EDT | 155.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-04-30 3:32PM EDT | 160.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| AMZN261218P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMZN261218P00170000 | 2024-04-30 2:58PM EDT | 170.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| AMZN261218P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| AMZN261218P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMZN261218P00185000 | 2024-04-30 2:14PM EDT | 185.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN261218P00190000 | 2024-04-30 2:39PM EDT | 190.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-30 12:54PM EDT | 195.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-04-30 3:49PM EDT | 200.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 205.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 215.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218P00220000 | 2024-04-30 2:21PM EDT | 220.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 240.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN261218P00250000 | 2024-04-30 10:46AM EDT | 250.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 280.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.