Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:35AM EDT. Mercado abierto.
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 31,547 | 19,730 | 25.00% |
| AMZN240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 5.35 | 0.00 | 0.00 | 0.00 | - | 15,034 | 13,918 | 12.50% |
| AMZN240510C00180000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 5.99 | 0.00 | 0.00 | 0.00 | - | 622 | 1,458 | 6.25% |
| AMZN240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,026 | 22,940 | 6.25% |
| AMZN240524C00180000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 6.99 | 0.00 | 0.00 | 0.00 | - | 494 | 3,022 | 6.25% |
| AMZN240531C00180000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 7.39 | 0.00 | 0.00 | 0.00 | - | 199 | 667 | 6.25% |
| AMZN240621C00180000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1,507 | 24,157 | 3.13% |
| AMZN240719C00180000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 438 | 8,976 | 3.13% |
| AMZN240816C00180000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 12.99 | 0.00 | 0.00 | 0.00 | - | 308 | 3,293 | 3.13% |
| AMZN240920C00180000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 174 | 10,472 | 3.13% |
| AMZN241018C00180000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 41 | 1,149 | 1.56% |
| AMZN241115C00180000 | 2024-04-24 12:59PM EDT | 2024-11-15 | 18.48 | 0.00 | 0.00 | 0.00 | - | 173 | 634 | 1.56% |
| AMZN241220C00180000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 19.73 | 0.00 | 0.00 | 0.00 | - | 189 | 5,269 | 1.56% |
| AMZN250117C00180000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 154 | 13,561 | 1.56% |
| AMZN250321C00180000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 24.15 | 0.00 | 0.00 | 0.00 | - | 611 | 2,201 | 1.56% |
| AMZN250620C00180000 | 2024-04-24 3:59PM EDT | 2025-06-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 26 | 3,266 | 1.56% |
| AMZN250919C00180000 | 2024-04-22 1:26PM EDT | 2025-09-19 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 1.56% |
| AMZN251219C00180000 | 2024-04-24 11:03AM EDT | 2025-12-19 | 35.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3,246 | 1.56% |
| AMZN260116C00180000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 18 | 4,957 | 1.56% |
| AMZN260618C00180000 | 2024-04-24 12:34PM EDT | 2026-06-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,436 | 0.78% |
| AMZN261218C00180000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 46.05 | 0.00 | 0.00 | 0.00 | - | 233 | 828 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4,868 | 8,960 | 0.00% |
| AMZN240503P00180000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1,436 | 4,265 | 0.00% |
| AMZN240510P00180000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 88 | 1,891 | 0.00% |
| AMZN240517P00180000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1,212 | 10,892 | 0.00% |
| AMZN240524P00180000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 9.55 | 0.00 | 0.00 | 0.00 | - | 16 | 530 | 0.00% |
| AMZN240531P00180000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 82 | 387 | 0.00% |
| AMZN240621P00180000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2,260 | 9,708 | 0.00% |
| AMZN240719P00180000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 741 | 6,522 | 0.00% |
| AMZN240816P00180000 | 2024-04-24 3:31PM EDT | 2024-08-16 | 13.26 | 0.00 | 0.00 | 0.00 | - | 74 | 2,941 | 0.00% |
| AMZN240920P00180000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 14.56 | 0.00 | 0.00 | 0.00 | - | 67 | 9,463 | 0.00% |
| AMZN241018P00180000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 56 | 1,034 | 0.00% |
| AMZN241115P00180000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 64 | 385 | 0.00% |
| AMZN241220P00180000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 17.08 | 0.00 | 0.00 | 0.00 | - | 152 | 1,447 | 0.00% |
| AMZN250117P00180000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 164 | 6,184 | 0.00% |
| AMZN250321P00180000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 18.42 | 0.00 | 0.00 | 0.00 | - | 58 | 8,484 | 0.00% |
| AMZN250620P00180000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 20.61 | 0.00 | 0.00 | 0.00 | - | 8 | 1,381 | 0.00% |
| AMZN250919P00180000 | 2024-04-24 10:12AM EDT | 2025-09-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 0.00% |
| AMZN251219P00180000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 43 | 271 | 0.00% |
| AMZN260116P00180000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 21 | 3,979 | 0.00% |
| AMZN260618P00180000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| AMZN261218P00180000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 29.09 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.