U.S. markets open in 36 minutes
F S&P 500
5,116.50 +10.00 (+0.20%) F Dow Jones
38,689.00 -37.00 (-0.10%) F Nasdaq
17,723.25 +116.50 (+0.66%) E-mini Russell 2000 Index Futur
2,007.90 -7.00 (-0.35%) Petróleo
83.10 -0.26 (-0.31%) Oro
2,334.60 -7.50 (-0.32%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-23 2:12PM EDT | 2024-04-26 | 29.37 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 0.00% |
| AMZN240503C00150000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 30.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,094 | 0.00% |
| AMZN240510C00150000 | 2024-04-23 11:03AM EDT | 2024-05-10 | 28.45 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 0.00% |
| AMZN240517C00150000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 30.88 | 0.00 | 0.00 | 0.00 | - | 44 | 4,922 | 0.00% |
| AMZN240524C00150000 | 2024-04-23 12:25PM EDT | 2024-05-24 | 30.24 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| AMZN240531C00150000 | 2024-04-23 2:49PM EDT | 2024-05-31 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| AMZN240621C00150000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 32.26 | 0.00 | 0.00 | 0.00 | - | 18 | 28,856 | 0.00% |
| AMZN240719C00150000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 544 | 4,187 | 0.00% |
| AMZN240816C00150000 | 2024-04-22 3:20PM EDT | 2024-08-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 135 | 370 | 0.00% |
| AMZN240920C00150000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 113 | 5,530 | 0.00% |
| AMZN241018C00150000 | 2024-04-23 1:42PM EDT | 2024-10-18 | 37.09 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 0.00% |
| AMZN241115C00150000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 38.75 | 0.00 | 0.00 | 0.00 | - | 9 | 409 | 0.00% |
| AMZN241220C00150000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,073 | 0.00% |
| AMZN250117C00150000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 101 | 20,584 | 0.00% |
| AMZN250321C00150000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 41.64 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 0.00% |
| AMZN250620C00150000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 47.28 | 0.00 | 0.00 | 0.00 | - | 6 | 5,965 | 0.00% |
| AMZN250919C00150000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 8 | 389 | 0.00% |
| AMZN251219C00150000 | 2024-04-23 2:50PM EDT | 2025-12-19 | 54.03 | 0.00 | 0.00 | 0.00 | - | 18 | 4,674 | 0.00% |
| AMZN260116C00150000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 54.86 | 0.00 | 0.00 | 0.00 | - | 29 | 8,031 | 0.00% |
| AMZN260618C00150000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 58.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,257 | 0.00% |
| AMZN261218C00150000 | 2024-04-23 3:42PM EDT | 2026-12-18 | 63.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,122 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 2,377 | 50.00% |
| AMZN240503P00150000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 979 | 1,903 | 25.00% |
| AMZN240510P00150000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 51 | 941 | 25.00% |
| AMZN240517P00150000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 451 | 14,425 | 12.50% |
| AMZN240524P00150000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 287 | 12.50% |
| AMZN240531P00150000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 12.50% |
| AMZN240621P00150000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 263 | 25,142 | 12.50% |
| AMZN240719P00150000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 75 | 44,890 | 6.25% |
| AMZN240816P00150000 | 2024-04-23 3:53PM EDT | 2024-08-16 | 3.03 | 0.00 | 0.00 | 0.00 | - | 104 | 2,599 | 6.25% |
| AMZN240920P00150000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 56 | 6,036 | 6.25% |
| AMZN241018P00150000 | 2024-04-23 12:04PM EDT | 2024-10-18 | 4.46 | 0.00 | 0.00 | 0.00 | - | 92 | 629 | 6.25% |
| AMZN241115P00150000 | 2024-04-23 2:24PM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 68 | 365 | 6.25% |
| AMZN241220P00150000 | 2024-04-23 3:13PM EDT | 2024-12-20 | 5.94 | 0.00 | 0.00 | 0.00 | - | 23 | 5,978 | 6.25% |
| AMZN250117P00150000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 6.43 | 0.00 | 0.00 | 0.00 | - | 610 | 14,693 | 6.25% |
| AMZN250321P00150000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 76 | 3,265 | 3.13% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 2025-06-20 | 9.91 | 0.00 | 0.00 | 0.00 | - | 19 | 2,194 | 3.13% |
| AMZN250919P00150000 | 2024-04-23 1:45PM EDT | 2025-09-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 19 | 252 | 3.13% |
| AMZN251219P00150000 | 2024-04-23 1:59PM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6,834 | 3.13% |
| AMZN260116P00150000 | 2024-04-23 12:25PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 21 | 11,326 | 3.13% |
| AMZN260618P00150000 | 2024-04-22 9:33AM EDT | 2026-06-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 3.13% |
| AMZN261218P00150000 | 2024-04-23 3:21PM EDT | 2026-12-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 28 | 287 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.