Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00140000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 49.29 | 48.90 | 49.40 | +3.53 | +7.71% | 4 | 51 | 153.71% |
| AMZN240517C00140000 | 2024-05-07 11:40AM EDT | 2024-05-17 | 49.85 | 49.00 | 49.40 | +2.70 | +5.73% | 1 | 1,538 | 95.02% |
| AMZN240524C00140000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 49.63 | 49.15 | 49.65 | +2.63 | +5.60% | 1 | 99 | 80.62% |
| AMZN240531C00140000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 47.39 | 49.30 | 49.70 | 0.00 | - | 6 | 32 | 70.70% |
| AMZN240607C00140000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 46.80 | 49.45 | 50.15 | 0.00 | - | 2 | 65 | 67.72% |
| AMZN240621C00140000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 50.20 | 49.90 | 50.40 | +0.90 | +1.83% | 7 | 7,781 | 60.77% |
| AMZN240719C00140000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 51.35 | 50.65 | 50.95 | +3.00 | +6.20% | 1 | 726 | 53.22% |
| AMZN240816C00140000 | 2024-05-06 3:07PM EDT | 2024-08-16 | 50.55 | 51.70 | 52.15 | 0.00 | - | 10 | 647 | 51.86% |
| AMZN240920C00140000 | 2024-05-07 12:05PM EDT | 2024-09-20 | 53.35 | 52.70 | 53.15 | +1.40 | +2.69% | 5 | 3,295 | 50.05% |
| AMZN241018C00140000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 51.40 | 53.50 | 54.00 | 0.00 | - | 3 | 79 | 48.68% |
| AMZN241115C00140000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 51.64 | 55.00 | 55.40 | 0.00 | - | 1 | 199 | 49.41% |
| AMZN241220C00140000 | 2024-05-07 10:33AM EDT | 2024-12-20 | 55.64 | 55.95 | 56.80 | +1.37 | +2.52% | 2 | 959 | 49.29% |
| AMZN250117C00140000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 57.40 | 56.75 | 57.30 | +1.70 | +3.05% | 3 | 8,341 | 47.77% |
| AMZN250321C00140000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 57.42 | 58.80 | 59.60 | 0.00 | - | 1 | 100 | 47.77% |
| AMZN250620C00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 62.15 | 61.80 | 63.20 | +1.75 | +2.90% | 5 | 6,933 | 48.68% |
| AMZN250919C00140000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 65.18 | 64.70 | 65.35 | +1.15 | +1.80% | 13 | 489 | 47.46% |
| AMZN251219C00140000 | 2024-05-06 1:37PM EDT | 2025-12-19 | 65.78 | 67.40 | 68.05 | 0.00 | - | 1 | 3,070 | 47.55% |
| AMZN260116C00140000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 68.55 | 68.10 | 68.60 | +0.43 | +0.63% | 6 | 801 | 47.24% |
| AMZN260618C00140000 | 2024-05-06 12:04PM EDT | 2026-06-18 | 70.98 | 72.20 | 72.85 | 0.00 | - | 9 | 3,449 | 47.58% |
| AMZN261218C00140000 | 2024-05-02 11:15AM EDT | 2026-12-18 | 71.86 | 75.70 | 77.55 | 0.00 | - | 1 | 99 | 47.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00140000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,211 | 93.75% |
| AMZN240517P00140000 | 2024-05-07 10:36AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 4,554 | 65.63% |
| AMZN240524P00140000 | 2024-05-07 10:46AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 826 | 52.34% |
| AMZN240531P00140000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 314 | 49.02% |
| AMZN240607P00140000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.16 | +0.08 | +133.33% | 1 | 233 | 48.63% |
| AMZN240614P00140000 | 2024-05-02 3:26PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.31 | 0.00 | - | - | 1 | 48.93% |
| AMZN240621P00140000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 4 | 8,372 | 39.36% |
| AMZN240719P00140000 | 2024-05-07 11:20AM EDT | 2024-07-19 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 6 | 4,447 | 33.79% |
| AMZN240816P00140000 | 2024-05-07 9:49AM EDT | 2024-08-16 | 0.68 | 0.66 | 0.70 | -0.05 | -6.85% | 5 | 1,733 | 35.33% |
| AMZN240920P00140000 | 2024-05-07 12:02PM EDT | 2024-09-20 | 1.00 | 0.99 | 1.03 | -0.07 | -6.54% | 4 | 6,946 | 33.19% |
| AMZN241018P00140000 | 2024-05-07 9:52AM EDT | 2024-10-18 | 1.30 | 1.28 | 1.34 | -0.07 | -5.11% | 3 | 3,121 | 32.22% |
| AMZN241115P00140000 | 2024-05-06 3:48PM EDT | 2024-11-15 | 2.12 | 1.94 | 1.99 | 0.00 | - | 8 | 569 | 33.07% |
| AMZN241220P00140000 | 2024-05-07 12:33PM EDT | 2024-12-20 | 2.42 | 2.39 | 2.45 | -0.09 | -3.59% | 14 | 4,079 | 32.30% |
| AMZN250117P00140000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 2.82 | 2.78 | 2.85 | -0.11 | -3.75% | 5 | 14,901 | 31.91% |
| AMZN250321P00140000 | 2024-05-07 12:01PM EDT | 2025-03-21 | 3.80 | 3.80 | 3.95 | -0.40 | -9.52% | 2 | 3,485 | 31.81% |
| AMZN250620P00140000 | 2024-05-07 10:09AM EDT | 2025-06-20 | 5.35 | 5.15 | 5.30 | -0.15 | -2.73% | 3 | 3,058 | 31.19% |
| AMZN250919P00140000 | 2024-05-07 12:19PM EDT | 2025-09-19 | 6.55 | 6.45 | 6.60 | -0.23 | -3.39% | 3 | 1,372 | 30.75% |
| AMZN251219P00140000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 8.49 | 7.70 | 7.90 | 0.00 | - | 2 | 1,087 | 30.49% |
| AMZN260116P00140000 | 2024-05-07 12:24PM EDT | 2026-01-16 | 7.95 | 8.00 | 8.20 | -0.40 | -4.79% | 7 | 5,667 | 30.28% |
| AMZN260618P00140000 | 2024-05-06 12:34PM EDT | 2026-06-18 | 10.50 | 9.95 | 10.15 | 0.00 | - | 1 | 269 | 29.87% |
| AMZN261218P00140000 | 2024-05-07 10:45AM EDT | 2026-12-18 | 12.05 | 11.85 | 12.30 | -1.15 | -8.71% | 2 | 177 | 29.47% |
© 2024 Yahoo. Todos los derechos reservados.