Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-26 12:01PM EDT | 95.00 | 84.25 | 85.40 | 85.70 | +4.47 | +5.60% | 2 | 2 | 683.20% |
| AMZN240426C00100000 | 2024-04-25 11:24AM EDT | 100.00 | 76.70 | 80.45 | 81.20 | +5.58 | +7.85% | 1 | 32 | 677.73% |
| AMZN240426C00105000 | 2024-04-25 11:24AM EDT | 105.00 | 66.12 | 75.45 | 75.80 | 0.00 | - | 1 | 2 | 600.59% |
| AMZN240426C00110000 | 2024-04-25 12:05PM EDT | 110.00 | 62.28 | 70.35 | 70.95 | 0.00 | - | 39 | 34 | 559.38% |
| AMZN240426C00115000 | 2024-04-25 2:05PM EDT | 115.00 | 57.98 | 65.45 | 65.80 | 0.00 | - | 1 | 51 | 512.70% |
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 120.00 | 56.35 | 60.40 | 60.70 | 0.00 | - | 3 | 10 | 461.52% |
| AMZN240426C00125000 | 2024-04-26 11:42AM EDT | 125.00 | 54.17 | 54.70 | 55.90 | +2.10 | +4.03% | 31 | 61 | 386.72% |
| AMZN240426C00130000 | 2024-04-26 12:30PM EDT | 130.00 | 49.75 | 50.40 | 50.75 | +7.60 | +18.03% | 2 | 26 | 386.72% |
| AMZN240426C00135000 | 2024-04-26 11:25AM EDT | 135.00 | 43.70 | 44.70 | 45.75 | +5.37 | +14.01% | 21 | 115 | 305.47% |
| AMZN240426C00140000 | 2024-04-26 1:05PM EDT | 140.00 | 40.55 | 40.45 | 40.65 | +7.55 | +22.88% | 14 | 182 | 310.55% |
| AMZN240426C00145000 | 2024-04-26 12:42PM EDT | 145.00 | 35.14 | 35.35 | 35.75 | +6.87 | +24.30% | 23 | 84 | 275.00% |
| AMZN240426C00148000 | 2024-04-26 1:07PM EDT | 148.00 | 32.50 | 32.20 | 32.75 | +8.30 | +34.30% | 2 | 7 | 247.46% |
| AMZN240426C00149000 | 2024-04-26 11:01AM EDT | 149.00 | 30.00 | 31.30 | 31.80 | +5.62 | +23.05% | 1 | 36 | 247.07% |
| AMZN240426C00150000 | 2024-04-26 12:17PM EDT | 150.00 | 29.74 | 30.40 | 30.80 | +6.13 | +25.96% | 20 | 164 | 244.24% |
| AMZN240426C00155000 | 2024-04-26 1:08PM EDT | 155.00 | 25.40 | 25.50 | 25.70 | +8.10 | +46.82% | 19 | 129 | 209.38% |
| AMZN240426C00157500 | 2024-04-26 11:53AM EDT | 157.50 | 22.07 | 22.70 | 23.20 | +8.17 | +58.78% | 6 | 60 | 181.25% |
| AMZN240426C00160000 | 2024-04-26 1:08PM EDT | 160.00 | 20.50 | 20.45 | 20.70 | +6.80 | +49.64% | 87 | 1,602 | 173.05% |
| AMZN240426C00162500 | 2024-04-26 12:03PM EDT | 162.50 | 16.53 | 17.85 | 18.20 | +5.43 | +48.92% | 79 | 340 | 152.54% |
| AMZN240426C00165000 | 2024-04-26 1:08PM EDT | 165.00 | 15.45 | 15.50 | 15.65 | +6.95 | +81.76% | 745 | 1,304 | 138.18% |
| AMZN240426C00167500 | 2024-04-26 12:51PM EDT | 167.50 | 12.75 | 13.00 | 13.20 | +6.30 | +97.67% | 175 | 1,379 | 121.88% |
| AMZN240426C00170000 | 2024-04-26 1:02PM EDT | 170.00 | 10.70 | 10.55 | 10.70 | +6.20 | +137.78% | 1,976 | 3,722 | 104.98% |
| AMZN240426C00172500 | 2024-04-26 1:10PM EDT | 172.50 | 8.00 | 8.00 | 8.25 | +5.26 | +191.97% | 3,939 | 4,291 | 86.23% |
| AMZN240426C00175000 | 2024-04-26 1:11PM EDT | 175.00 | 5.60 | 5.45 | 5.65 | +4.15 | +286.21% | 10,156 | 11,229 | 63.77% |
| AMZN240426C00177500 | 2024-04-26 1:11PM EDT | 177.50 | 3.00 | 3.10 | 3.25 | +2.30 | +328.57% | 36,256 | 17,937 | 49.02% |
| AMZN240426C00180000 | 2024-04-26 1:12PM EDT | 180.00 | 0.80 | 0.78 | 0.82 | +0.49 | +158.06% | 49,294 | 20,126 | 23.58% |
| AMZN240426C00182500 | 2024-04-26 1:12PM EDT | 182.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 15,094 | 11,944 | 19.14% |
| AMZN240426C00185000 | 2024-04-26 1:11PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 5,015 | 18,764 | 26.56% |
| AMZN240426C00187500 | 2024-04-26 1:11PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,642 | 9,465 | 36.72% |
| AMZN240426C00190000 | 2024-04-26 1:06PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,087 | 17,402 | 42.97% |
| AMZN240426C00192500 | 2024-04-26 12:56PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 563 | 4,930 | 51.56% |
| AMZN240426C00195000 | 2024-04-26 12:55PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 815 | 8,144 | 56.25% |
| AMZN240426C00197500 | 2024-04-26 12:46PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,738 | 64.06% |
| AMZN240426C00200000 | 2024-04-26 1:00PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 11,719 | 71.88% |
| AMZN240426C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 493 | 78.13% |
| AMZN240426C00205000 | 2024-04-26 12:47PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 153 | 2,807 | 87.50% |
| AMZN240426C00207500 | 2024-04-26 10:07AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,257 | 93.75% |
| AMZN240426C00210000 | 2024-04-26 12:35PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,884 | 100.00% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 106.25% |
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,610 | 115.63% |
| AMZN240426C00220000 | 2024-04-26 12:45PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,040 | 128.13% |
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,709 | 140.63% |
| AMZN240426C00230000 | 2024-04-26 11:38AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 758 | 153.13% |
| AMZN240426C00235000 | 2024-04-26 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 160 | 165.63% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 175.00% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 187.50% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 212 | 196.88% |
| AMZN240426C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 279 | 212.50% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 412.50% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 387.50% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 350.00% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 325.00% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 300.00% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,938 | 275.00% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 250.00% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 225.00% |
| AMZN240426P00130000 | 2024-04-25 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,462 | 200.00% |
| AMZN240426P00135000 | 2024-04-25 10:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,299 | 181.25% |
| AMZN240426P00140000 | 2024-04-25 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 159.38% |
| AMZN240426P00145000 | 2024-04-25 3:43PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 1,484 | 137.50% |
| AMZN240426P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 405 | 134.38% |
| AMZN240426P00149000 | 2024-04-25 3:13PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,060 | 121.88% |
| AMZN240426P00150000 | 2024-04-26 10:26AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,408 | 118.75% |
| AMZN240426P00155000 | 2024-04-26 12:05PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 227 | 4,972 | 96.88% |
| AMZN240426P00157500 | 2024-04-26 1:02PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 78 | 1,920 | 87.50% |
| AMZN240426P00160000 | 2024-04-26 12:20PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 856 | 5,424 | 78.13% |
| AMZN240426P00162500 | 2024-04-26 12:41PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 457 | 11,765 | 68.75% |
| AMZN240426P00165000 | 2024-04-26 12:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,933 | 5,693 | 59.38% |
| AMZN240426P00167500 | 2024-04-26 1:05PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 1,629 | 7,956 | 50.00% |
| AMZN240426P00170000 | 2024-04-26 1:00PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 6,397 | 12,293 | 44.53% |
| AMZN240426P00172500 | 2024-04-26 1:10PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -1.51 | -99.34% | 7,268 | 5,934 | 34.38% |
| AMZN240426P00175000 | 2024-04-26 1:10PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -2.69 | -99.63% | 25,171 | 8,113 | 26.17% |
| AMZN240426P00177500 | 2024-04-26 1:13PM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -4.52 | -99.56% | 15,869 | 6,571 | 15.43% |
| AMZN240426P00180000 | 2024-04-26 1:12PM EDT | 180.00 | 0.23 | 0.22 | 0.23 | -6.43 | -96.55% | 8,048 | 8,202 | 4.10% |
| AMZN240426P00182500 | 2024-04-26 1:10PM EDT | 182.50 | 1.90 | 1.89 | 2.08 | -7.25 | -79.23% | 632 | 2,445 | 0.00% |
| AMZN240426P00185000 | 2024-04-26 1:10PM EDT | 185.00 | 4.45 | 4.30 | 4.45 | -7.14 | -61.60% | 309 | 2,281 | 0.00% |
| AMZN240426P00187500 | 2024-04-26 12:55PM EDT | 187.50 | 7.04 | 6.80 | 7.20 | -6.92 | -49.57% | 18 | 375 | 0.00% |
| AMZN240426P00190000 | 2024-04-26 10:24AM EDT | 190.00 | 12.60 | 9.30 | 10.30 | -3.67 | -22.56% | 9 | 57 | 66.99% |
| AMZN240426P00192500 | 2024-04-26 9:32AM EDT | 192.50 | 15.95 | 11.80 | 12.05 | -3.35 | -17.36% | 3 | 0 | 0.00% |
| AMZN240426P00195000 | 2024-04-26 12:47PM EDT | 195.00 | 14.77 | 14.25 | 14.50 | -7.63 | -34.06% | 4 | 1 | 0.00% |
| AMZN240426P00197500 | 2024-04-24 3:56PM EDT | 197.50 | 20.25 | 16.55 | 17.45 | -0.75 | -3.57% | 1 | 0 | 0.00% |
| AMZN240426P00200000 | 2024-04-26 10:43AM EDT | 200.00 | 21.69 | 19.30 | 19.55 | -4.81 | -18.15% | 21 | 50 | 0.00% |
| AMZN240426P00202500 | 2024-04-24 3:54PM EDT | 202.50 | 25.80 | 21.80 | 22.25 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 24.30 | 24.50 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 2024-04-25 3:47PM EDT | 210.00 | 37.10 | 29.25 | 30.55 | 0.00 | - | 53 | 0 | 183.01% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 34.25 | 34.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 39.15 | 39.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 44.20 | 45.50 | 0.00 | - | 36 | 0 | 238.67% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 608.79% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 73.85 | 75.35 | 0.00 | - | - | 0 | 314.45% |
© 2024 Yahoo. Todos los derechos reservados.