Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-25 10:05AM EDT | 2024-04-26 | 6.70 | 6.60 | 6.80 | -5.09 | -43.17% | 528 | 1,402 | 33.11% |
| AMZN240503C00165000 | 2024-04-25 10:08AM EDT | 2024-05-03 | 10.55 | 10.60 | 10.75 | -4.11 | -28.04% | 151 | 250 | 64.50% |
| AMZN240510C00165000 | 2024-04-25 9:58AM EDT | 2024-05-10 | 10.70 | 11.20 | 11.40 | -4.20 | -28.19% | 127 | 153 | 53.15% |
| AMZN240517C00165000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 11.90 | 11.85 | 11.95 | -3.80 | -24.20% | 158 | 14,202 | 48.43% |
| AMZN240524C00165000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 11.85 | 12.35 | 12.50 | -4.60 | -27.96% | 23 | 62 | 45.41% |
| AMZN240531C00165000 | 2024-04-25 9:34AM EDT | 2024-05-31 | 10.80 | 12.65 | 13.00 | -5.50 | -33.74% | 46 | 138 | 43.34% |
| AMZN240621C00165000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 13.70 | 13.95 | 14.05 | -4.13 | -23.16% | 39 | 6,648 | 38.70% |
| AMZN240719C00165000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 15.10 | 15.60 | 15.75 | -4.30 | -22.16% | 17 | 3,370 | 37.16% |
| AMZN240816C00165000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 16.96 | 18.20 | 18.35 | -4.74 | -21.84% | 2 | 1,270 | 39.38% |
| AMZN240920C00165000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 19.80 | 19.75 | 20.00 | -6.08 | -23.49% | 9 | 2,427 | 38.37% |
| AMZN241018C00165000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 18.75 | 21.15 | 21.40 | -8.03 | -29.99% | 2 | 163 | 38.26% |
| AMZN241115C00165000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 23.20 | 23.30 | 23.50 | -4.05 | -14.86% | 1 | 876 | 39.81% |
| AMZN241220C00165000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 29.00 | 24.65 | 24.85 | 0.00 | - | 3 | 2,425 | 39.32% |
| AMZN250117C00165000 | 2024-04-25 10:01AM EDT | 2025-01-17 | 25.17 | 25.85 | 26.05 | -4.18 | -14.24% | 31 | 9,473 | 39.34% |
| AMZN250321C00165000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 27.91 | 28.75 | 29.05 | -6.74 | -19.45% | 1 | 642 | 40.19% |
| AMZN250620C00165000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 30.50 | 32.55 | 32.80 | -5.98 | -16.39% | 4 | 2,440 | 40.92% |
| AMZN250919C00165000 | 2024-04-23 12:03PM EDT | 2025-09-19 | 40.82 | 35.85 | 36.15 | 0.00 | - | 2 | 121 | 41.46% |
| AMZN251219C00165000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 37.50 | 39.10 | 39.40 | -5.50 | -12.79% | 1 | 618 | 42.11% |
| AMZN260116C00165000 | 2024-04-25 10:02AM EDT | 2026-01-16 | 39.47 | 39.75 | 40.15 | -4.53 | -10.30% | 3 | 881 | 42.04% |
| AMZN260618C00165000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 43.11 | 44.70 | 45.20 | -6.76 | -13.56% | 1 | 1,200 | 43.09% |
| AMZN261218C00165000 | 2024-04-25 9:44AM EDT | 2026-12-18 | 48.78 | 49.00 | 50.40 | -4.62 | -8.65% | 7 | 52 | 43.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-25 10:13AM EDT | 2024-04-26 | 0.35 | 0.33 | 0.35 | +0.28 | +400.00% | 4,511 | 4,677 | 46.34% |
| AMZN240503P00165000 | 2024-04-25 10:12AM EDT | 2024-05-03 | 4.05 | 4.10 | 4.20 | +1.59 | +59.77% | 1,226 | 4,857 | 66.41% |
| AMZN240510P00165000 | 2024-04-25 10:11AM EDT | 2024-05-10 | 4.55 | 4.55 | 4.70 | +1.83 | +57.37% | 56 | 775 | 53.43% |
| AMZN240517P00165000 | 2024-04-25 10:12AM EDT | 2024-05-17 | 5.00 | 5.00 | 5.05 | +1.80 | +53.89% | 234 | 11,663 | 47.24% |
| AMZN240524P00165000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 5.50 | 5.20 | 5.35 | +1.97 | +55.81% | 24 | 554 | 43.02% |
| AMZN240531P00165000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 5.93 | 5.35 | 5.60 | +2.28 | +62.47% | 14 | 807 | 39.97% |
| AMZN240621P00165000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 6.46 | 6.35 | 6.45 | +2.01 | +45.17% | 59 | 6,965 | 35.25% |
| AMZN240719P00165000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 7.44 | 7.35 | 7.50 | +2.19 | +41.71% | 76 | 4,270 | 32.30% |
| AMZN240816P00165000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 9.15 | 9.10 | 9.20 | +2.00 | +27.97% | 74 | 2,380 | 32.73% |
| AMZN240920P00165000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 10.00 | 9.95 | 10.10 | +1.80 | +21.69% | 21 | 4,143 | 30.79% |
| AMZN241018P00165000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 8.56 | 10.65 | 10.85 | 0.00 | - | 5 | 1,693 | 29.89% |
| AMZN241115P00165000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 12.70 | 12.10 | 12.30 | +2.76 | +27.77% | 3 | 1,134 | 30.72% |
| AMZN241220P00165000 | 2024-04-25 10:09AM EDT | 2024-12-20 | 13.05 | 12.90 | 13.10 | +2.01 | +18.21% | 6 | 1,784 | 29.90% |
| AMZN250117P00165000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 13.77 | 13.30 | 13.55 | +2.47 | +21.86% | 23 | 4,785 | 29.09% |
| AMZN250321P00165000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 13.13 | 15.00 | 15.25 | 0.00 | - | 4 | 5,020 | 28.89% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 17.00 | 17.25 | 0.00 | - | 2 | 443 | 28.42% |
| AMZN250919P00165000 | 2024-04-24 9:50AM EDT | 2025-09-19 | 15.90 | 18.55 | 18.85 | 0.00 | - | 3 | 99 | 27.83% |
| AMZN251219P00165000 | 2024-04-23 1:46PM EDT | 2025-12-19 | 17.75 | 20.10 | 20.35 | 0.00 | - | 8 | 260 | 27.42% |
| AMZN260116P00165000 | 2024-04-23 10:37AM EDT | 2026-01-16 | 20.65 | 20.35 | 20.75 | +2.05 | +11.02% | 1 | 1,703 | 27.27% |
| AMZN260618P00165000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 23.62 | 22.50 | 22.95 | +1.41 | +6.35% | 29 | 1,323 | 26.76% |
| AMZN261218P00165000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 24.69 | 24.10 | 25.35 | +0.74 | +3.19% | 1 | 107 | 26.36% |
© 2024 Yahoo. Todos los derechos reservados.