U.S. markets open in 8 hours 27 minutes
F S&P 500
5,003.75 -45.25 (-0.90%) F Dow Jones
37,714.00 -293.00 (-0.77%) F Nasdaq
17,369.75 -177.50 (-1.01%) E-mini Russell 2000 Index Futur
1,936.50 -21.60 (-1.10%) Petróleo
84.25 +1.52 (+1.84%) Oro
2,397.10 -0.90 (-0.04%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00135000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 44.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN240426C00135000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 44.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240503C00135000 | 2024-04-18 2:57PM EDT | 2024-05-03 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-04-15 3:34PM EDT | 2024-05-10 | 49.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240517C00135000 | 2024-04-18 1:57PM EDT | 2024-05-17 | 44.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-04-11 2:49PM EDT | 2024-05-24 | 55.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00135000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 46.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-04-18 10:34AM EDT | 2024-07-19 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00135000 | 2024-04-18 9:33AM EDT | 2024-08-16 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-04-18 2:28PM EDT | 2024-09-20 | 49.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN241018C00135000 | 2024-04-17 10:57AM EDT | 2024-10-18 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 53.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-04-18 12:02PM EDT | 2025-01-17 | 56.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-04-18 1:01PM EDT | 2025-03-21 | 57.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-04-16 11:51AM EDT | 2025-06-20 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-04-17 10:35AM EDT | 2025-12-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-04-17 12:03PM EDT | 2026-01-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00135000 | 2024-04-18 2:42PM EDT | 2026-06-18 | 69.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-04-18 2:36PM EDT | 2026-12-18 | 72.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00135000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240426P00135000 | 2024-04-18 1:12PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240503P00135000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN240510P00135000 | 2024-04-17 3:13PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240517P00135000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMZN240524P00135000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240621P00135000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 12.50% |
| AMZN240719P00135000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN240816P00135000 | 2024-04-18 3:08PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN241018P00135000 | 2024-04-17 3:00PM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN241115P00135000 | 2024-04-18 2:44PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN241220P00135000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMZN250321P00135000 | 2024-04-18 10:51AM EDT | 2025-03-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-04-18 11:07AM EDT | 2025-06-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250919P00135000 | 2024-04-18 1:20PM EDT | 2025-09-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-11 3:47PM EDT | 2025-12-19 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116P00135000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260618P00135000 | 2024-04-18 10:58AM EDT | 2026-06-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00135000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.