U.S. Markets open in 51 mins
F S&P 500
5,257.75 +18.75 (+0.36%) F Dow Jones
39,639.00 +103.00 (+0.26%) F Nasdaq
18,300.50 +86.00 (+0.47%) Russell 2000 Futures
2,092.20 +8.10 (+0.39%) Petróleo
79.67 +0.41 (+0.52%) Oro
2,374.50 +34.20 (+1.46%)
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:
Golpe:100.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-09 11:50AM EDT | 2024-05-10 | 90.74 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN240517C00100000 | 2024-05-09 11:50AM EDT | 2024-05-17 | 90.79 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| AMZN240524C00100000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 89.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN240531C00100000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 81.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN240607C00100000 | 2024-05-08 1:38PM EDT | 2024-06-07 | 87.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240621C00100000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 91.47 | 0.00 | 0.00 | 0.00 | - | 9 | 16,358 | 0.00% |
| AMZN240719C00100000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 91.73 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| AMZN240816C00100000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 87.98 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| AMZN240920C00100000 | 2024-05-09 10:39AM EDT | 2024-09-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,342 | 0.00% |
| AMZN241018C00100000 | 2024-05-09 12:15PM EDT | 2024-10-18 | 93.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN241115C00100000 | 2024-05-03 9:31AM EDT | 2024-11-15 | 89.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN241220C00100000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| AMZN250117C00100000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 94.60 | 0.00 | 0.00 | 0.00 | - | 28 | 10,659 | 0.00% |
| AMZN250321C00100000 | 2024-05-07 10:57AM EDT | 2025-03-21 | 94.72 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| AMZN250620C00100000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 97.56 | 0.00 | 0.00 | 0.00 | - | 141 | 4,030 | 0.00% |
| AMZN250919C00100000 | 2024-05-07 10:57AM EDT | 2025-09-19 | 97.97 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| AMZN251219C00100000 | 2024-05-09 12:17PM EDT | 2025-12-19 | 100.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5,400 | 0.00% |
| AMZN260116C00100000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 100.05 | 0.00 | 0.00 | 0.00 | - | 2 | 961 | 0.00% |
| AMZN260618C00100000 | 2024-05-09 12:06PM EDT | 2026-06-18 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 0.00% |
| AMZN261218C00100000 | 2024-05-09 12:06PM EDT | 2026-12-18 | 107.05 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 50.00% |
| AMZN240517P00100000 | 2024-05-07 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 5,612 | 50.00% |
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| AMZN240621P00100000 | 2024-05-09 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 27,812 | 50.00% |
| AMZN240719P00100000 | 2024-05-09 10:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 948 | 25.00% |
| AMZN240816P00100000 | 2024-05-09 12:49PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 746 | 25.00% |
| AMZN240920P00100000 | 2024-05-09 2:28PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 14,004 | 25.00% |
| AMZN241018P00100000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 404 | 25.00% |
| AMZN241115P00100000 | 2024-05-02 1:48PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| AMZN241220P00100000 | 2024-05-09 12:01PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 1,158 | 12.50% |
| AMZN250117P00100000 | 2024-05-09 1:40PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 33,083 | 12.50% |
| AMZN250321P00100000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 12.50% |
| AMZN250620P00100000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 7,268 | 12.50% |
| AMZN250919P00100000 | 2024-05-09 3:44PM EDT | 2025-09-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 12.50% |
| AMZN251219P00100000 | 2024-05-09 1:12PM EDT | 2025-12-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 9,241 | 12.50% |
| AMZN260116P00100000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 169 | 5,296 | 12.50% |
| AMZN260618P00100000 | 2024-05-09 1:21PM EDT | 2026-06-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,424 | 6.25% |
| AMZN261218P00100000 | 2024-05-09 3:04PM EDT | 2026-12-18 | 4.01 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.