U.S. markets open in 8 hours 43 minutes
F S&P 500
5,125.25 +43.00 (+0.85%) F Dow Jones
38,347.00 +59.00 (+0.15%) F Nasdaq
17,770.50 +203.00 (+1.16%) E-mini Russell 2000 Index Futur
1,990.00 -3.20 (-0.16%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,347.80 +5.30 (+0.23%)
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:145.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00145000 | 2024-04-25 3:07PM EDT | 2024-04-26 | 28.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240503C00145000 | 2024-04-25 10:19AM EDT | 2024-05-03 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-04-25 10:45AM EDT | 2024-05-10 | 26.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517C00145000 | 2024-04-25 2:38PM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN240524C00145000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 29.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240531C00145000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 33.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00145000 | 2024-04-25 1:50PM EDT | 2024-06-21 | 30.72 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240719C00145000 | 2024-04-25 1:13PM EDT | 2024-07-19 | 31.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN240816C00145000 | 2024-04-25 1:04PM EDT | 2024-08-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240920C00145000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241018C00145000 | 2024-04-25 1:01PM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220C00145000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 38.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-04-25 2:16PM EDT | 2025-01-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250321C00145000 | 2024-04-25 10:27AM EDT | 2025-03-21 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00145000 | 2024-04-25 12:53PM EDT | 2025-06-20 | 45.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN250919C00145000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 58.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 2025-12-19 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00145000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 55.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00145000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 56.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-04-25 3:24PM EDT | 2026-12-18 | 61.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00145000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMZN240503P00145000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| AMZN240510P00145000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMZN240517P00145000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMZN240524P00145000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AMZN240531P00145000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| AMZN240621P00145000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| AMZN240719P00145000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMZN240816P00145000 | 2024-04-25 1:10PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN240920P00145000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN241018P00145000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN241115P00145000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241220P00145000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN250117P00145000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| AMZN250321P00145000 | 2024-04-25 12:26PM EDT | 2025-03-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN250620P00145000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| AMZN250919P00145000 | 2024-04-23 3:40PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN260116P00145000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 12.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN260618P00145000 | 2024-04-25 12:15PM EDT | 2026-06-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN261218P00145000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.