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:
Golpe:105.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 2024-04-19 | 74.00 | 73.80 | 74.45 | -2.24 | -2.94% | 113 | 928 | 345.31% |
| AMZN240426C00105000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 78.66 | 73.90 | 74.80 | 0.00 | - | 1 | 3 | 150.20% |
| AMZN240503C00105000 | 2024-04-18 10:50AM EDT | 2024-05-03 | 77.17 | 74.00 | 74.90 | +2.98 | +4.02% | 3 | 1 | 122.07% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 74.10 | 75.00 | 0.00 | - | 20 | 20 | 107.62% |
| AMZN240517C00105000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 74.40 | 74.40 | 75.00 | -5.41 | -6.78% | 100 | 48 | 100.24% |
| AMZN240621C00105000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 75.70 | 75.05 | 75.70 | -3.77 | -4.74% | 79 | 4,328 | 80.71% |
| AMZN240719C00105000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 82.20 | 75.60 | 76.25 | 0.00 | - | 1 | 236 | 73.71% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 76.20 | 76.90 | 0.00 | - | 1 | 5 | 69.86% |
| AMZN240920C00105000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 83.73 | 76.90 | 77.55 | 0.00 | - | 1 | 1,801 | 65.92% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 77.40 | 78.15 | 0.00 | - | 1 | 2 | 63.71% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 78.10 | 78.80 | 0.00 | - | 2 | 2 | 62.57% |
| AMZN241220C00105000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 83.03 | 78.85 | 79.65 | 0.00 | - | 1 | 1,305 | 61.29% |
| AMZN250117C00105000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 82.35 | 79.35 | 80.25 | -0.17 | -0.21% | 10 | 2,201 | 60.14% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 80.70 | 81.60 | -2.80 | -3.32% | 10 | 10 | 58.56% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 85.00 | 82.70 | 83.45 | 0.00 | - | 1 | 441 | 57.09% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 69.45% |
| AMZN251219C00105000 | 2024-04-17 12:06PM EDT | 2025-12-19 | 88.85 | 86.05 | 87.15 | 0.00 | - | 1 | 1,711 | 55.10% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 86.80 | 87.75 | 0.00 | - | 1 | 181 | 55.19% |
| AMZN260618C00105000 | 2024-04-16 12:44PM EDT | 2026-06-18 | 94.20 | 89.50 | 90.60 | 0.00 | - | 1 | 79 | 54.30% |
| AMZN261218C00105000 | 2024-04-15 9:59AM EDT | 2026-12-18 | 100.61 | 91.45 | 94.60 | 0.00 | - | 40 | 47 | 53.39% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 225.00% |
| AMZN240426P00105000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 1,342 | 106.25% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 96.48% |
| AMZN240517P00105000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 20 | 5,992 | 72.27% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.12 | 0.00 | - | - | 1 | 67.97% |
| AMZN240621P00105000 | 2024-04-17 12:02PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 4 | 11,090 | 55.27% |
| AMZN240719P00105000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | 0.00 | - | 20 | 1,526 | 49.95% |
| AMZN240816P00105000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 0.34 | 0.33 | 0.36 | +0.07 | +25.93% | 10 | 363 | 47.56% |
| AMZN240920P00105000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 0.42 | 0.44 | 0.48 | 0.00 | - | 3 | 4,525 | 43.99% |
| AMZN241018P00105000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 0.56 | 0.55 | 0.60 | 0.00 | - | 5 | 19 | 42.14% |
| AMZN241115P00105000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.77 | 0.83 | 0.88 | 0.00 | - | 80 | 127 | 42.25% |
| AMZN241220P00105000 | 2024-04-16 12:52PM EDT | 2024-12-20 | 0.97 | 1.05 | 1.10 | 0.00 | - | 1 | 337 | 40.99% |
| AMZN250117P00105000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 1.28 | 1.28 | 1.31 | +0.06 | +4.92% | 22 | 28,619 | 40.36% |
| AMZN250321P00105000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 1.44 | 1.70 | 1.76 | 0.00 | - | 80 | 232 | 38.98% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.32 | 2.37 | 0.00 | - | 1 | 4,189 | 37.29% |
| AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.61 | 2.74 | 0.00 | - | 3 | 20 | 35.21% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 2025-12-19 | 3.25 | 3.60 | 3.70 | 0.00 | - | 2 | 2,707 | 35.40% |
| AMZN260116P00105000 | 2024-04-18 2:14PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.85 | +0.12 | +3.26% | 928 | 1,457 | 35.03% |
| AMZN260618P00105000 | 2024-04-16 9:36AM EDT | 2026-06-18 | 4.65 | 4.65 | 4.85 | 0.00 | - | 400 | 1,095 | 33.84% |
© 2024 Yahoo. Todos los derechos reservados.