U.S. markets open in 1 hour 44 minutes
F S&P 500
5,115.00 +11.00 (+0.22%) F Dow Jones
38,226.00 +233.00 (+0.61%) F Nasdaq
17,904.25 +28.00 (+0.16%) E-mini Russell 2000 Index Futur
1,982.60 -8.40 (-0.42%) Petróleo
85.09 -0.32 (-0.37%) Oro
2,388.80 +5.80 (+0.24%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00160000 | 2024-04-15 3:55PM EDT | 2024-04-19 | 23.84 | 0.00 | 0.00 | 0.00 | - | 148 | 8,534 | 0.00% |
| AMZN240426C00160000 | 2024-04-15 2:05PM EDT | 2024-04-26 | 24.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,632 | 0.00% |
| AMZN240503C00160000 | 2024-04-15 11:02AM EDT | 2024-05-03 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| AMZN240510C00160000 | 2024-04-15 2:59PM EDT | 2024-05-10 | 25.83 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| AMZN240517C00160000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 217 | 11,200 | 0.00% |
| AMZN240524C00160000 | 2024-04-15 1:52PM EDT | 2024-05-24 | 26.05 | 0.00 | 0.00 | 0.00 | - | 41 | 94 | 0.00% |
| AMZN240531C00160000 | 2024-04-15 10:10AM EDT | 2024-05-31 | 29.96 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN240621C00160000 | 2024-04-15 3:51PM EDT | 2024-06-21 | 27.87 | 0.00 | 0.00 | 0.00 | - | 58 | 165,145 | 0.00% |
| AMZN240719C00160000 | 2024-04-15 3:40PM EDT | 2024-07-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 124 | 1,777 | 0.00% |
| AMZN240816C00160000 | 2024-04-15 3:57PM EDT | 2024-08-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 26 | 309 | 0.00% |
| AMZN240920C00160000 | 2024-04-15 2:00PM EDT | 2024-09-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 51 | 7,904 | 0.00% |
| AMZN241018C00160000 | 2024-04-15 2:55PM EDT | 2024-10-18 | 34.24 | 0.00 | 0.00 | 0.00 | - | 41 | 345 | 0.00% |
| AMZN241115C00160000 | 2024-04-15 2:16PM EDT | 2024-11-15 | 36.00 | 0.00 | 0.00 | 0.00 | - | 9 | 152 | 0.00% |
| AMZN241220C00160000 | 2024-04-15 3:30PM EDT | 2024-12-20 | 37.61 | 0.00 | 0.00 | 0.00 | - | 17 | 3,379 | 0.00% |
| AMZN250117C00160000 | 2024-04-15 3:56PM EDT | 2025-01-17 | 38.84 | 0.00 | 0.00 | 0.00 | - | 11 | 11,141 | 0.00% |
| AMZN250321C00160000 | 2024-04-15 3:48PM EDT | 2025-03-21 | 41.49 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.00% |
| AMZN250620C00160000 | 2024-04-15 2:07PM EDT | 2025-06-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,816 | 0.00% |
| AMZN250919C00160000 | 2024-04-15 11:00AM EDT | 2025-09-19 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,763 | 0.00% |
| AMZN251219C00160000 | 2024-04-15 1:35PM EDT | 2025-12-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,711 | 0.00% |
| AMZN260116C00160000 | 2024-04-15 1:58PM EDT | 2026-01-16 | 52.47 | 0.00 | 0.00 | 0.00 | - | 7 | 3,991 | 0.00% |
| AMZN260618C00160000 | 2024-04-15 10:25AM EDT | 2026-06-18 | 60.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3,109 | 0.00% |
| AMZN261218C00160000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 61.71 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00160000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,347 | 17,268 | 25.00% |
| AMZN240426P00160000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 525 | 5,306 | 12.50% |
| AMZN240503P00160000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 1.03 | 0.00 | 0.00 | 0.00 | - | 381 | 2,228 | 12.50% |
| AMZN240510P00160000 | 2024-04-15 3:36PM EDT | 2024-05-10 | 1.23 | 0.00 | 0.00 | 0.00 | - | 75 | 431 | 12.50% |
| AMZN240517P00160000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 704 | 18,229 | 12.50% |
| AMZN240524P00160000 | 2024-04-15 3:51PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 12.50% |
| AMZN240531P00160000 | 2024-04-15 3:02PM EDT | 2024-05-31 | 1.83 | 0.00 | 0.00 | 0.00 | - | 27 | 72 | 6.25% |
| AMZN240621P00160000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 586 | 22,434 | 6.25% |
| AMZN240719P00160000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 136 | 3,407 | 6.25% |
| AMZN240816P00160000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,441 | 2,837 | 6.25% |
| AMZN240920P00160000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 420 | 5,647 | 6.25% |
| AMZN241018P00160000 | 2024-04-15 3:17PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 210 | 2,732 | 3.13% |
| AMZN241115P00160000 | 2024-04-15 1:36PM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 903 | 3.13% |
| AMZN241220P00160000 | 2024-04-15 11:52AM EDT | 2024-12-20 | 7.22 | 0.00 | 0.00 | 0.00 | - | 319 | 6,510 | 3.13% |
| AMZN250117P00160000 | 2024-04-15 2:55PM EDT | 2025-01-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 16 | 5,257 | 3.13% |
| AMZN250321P00160000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,139 | 2,321 | 3.13% |
| AMZN250620P00160000 | 2024-04-15 10:03AM EDT | 2025-06-20 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,975 | 3.13% |
| AMZN250919P00160000 | 2024-04-12 11:05AM EDT | 2025-09-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 371 | 3.13% |
| AMZN251219P00160000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 14.48 | 0.00 | 0.00 | 0.00 | - | 5 | 639 | 3.13% |
| AMZN260116P00160000 | 2024-04-15 1:20PM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,705 | 3.13% |
| AMZN260618P00160000 | 2024-04-15 12:44PM EDT | 2026-06-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 121 | 377 | 1.56% |
| AMZN261218P00160000 | 2024-04-12 3:50PM EDT | 2026-12-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 693 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.