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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6,882 | 18,764 | 25.00% |
| AMZN240503C00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.54 | 4.50 | 4.60 | +1.66 | +57.64% | 15,113 | 14,400 | 64.20% |
| AMZN240510C00185000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 5.05 | 4.95 | 5.20 | +1.75 | +53.03% | 1,643 | 5,032 | 50.61% |
| AMZN240517C00185000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 5.65 | 5.60 | 5.75 | +1.86 | +49.08% | 2,757 | 26,724 | 45.72% |
| AMZN240524C00185000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 6.30 | 6.10 | 6.35 | +2.11 | +50.36% | 240 | 1,264 | 42.85% |
| AMZN240531C00185000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 6.55 | 6.35 | 6.75 | +2.05 | +45.56% | 374 | 523 | 40.26% |
| AMZN240621C00185000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.88 | 7.75 | 7.85 | +2.33 | +41.98% | 14,941 | 20,133 | 35.93% |
| AMZN240719C00185000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 9.47 | 9.25 | 9.50 | +2.42 | +34.33% | 559 | 6,068 | 34.22% |
| AMZN240816C00185000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 12.35 | 12.20 | 12.40 | +2.90 | +30.69% | 527 | 2,280 | 36.97% |
| AMZN240920C00185000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 14.00 | 13.95 | 14.10 | +2.90 | +26.13% | 263 | 8,537 | 36.03% |
| AMZN241018C00185000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 15.35 | 15.25 | 15.50 | +3.17 | +26.03% | 59 | 787 | 35.85% |
| AMZN241115C00185000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 17.50 | 17.45 | 17.85 | +2.95 | +20.27% | 33 | 987 | 37.69% |
| AMZN241220C00185000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 19.25 | 18.85 | 19.30 | +3.40 | +21.45% | 53 | 1,236 | 37.32% |
| AMZN250117C00185000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 20.39 | 20.05 | 20.45 | +3.24 | +18.89% | 3,936 | 8,658 | 37.19% |
| AMZN250321C00185000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 23.60 | 23.25 | 23.75 | +4.90 | +26.20% | 165 | 715 | 38.31% |
| AMZN250620C00185000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 27.60 | 27.15 | 27.90 | +3.91 | +16.50% | 38 | 2,872 | 39.35% |
| AMZN250919C00185000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 26.88 | 30.60 | 31.75 | 0.00 | - | 2 | 168 | 40.27% |
| AMZN251219C00185000 | 2024-04-25 9:50AM EDT | 2025-12-19 | 29.15 | 34.25 | 34.85 | 0.00 | - | 2 | 1,075 | 40.54% |
| AMZN260116C00185000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 35.12 | 35.05 | 35.75 | +3.68 | +11.70% | 51 | 1,449 | 40.60% |
| AMZN260618C00185000 | 2024-04-26 1:53PM EDT | 2026-06-18 | 41.03 | 40.30 | 41.15 | +5.13 | +14.29% | 2 | 5,470 | 41.71% |
| AMZN261218C00185000 | 2024-04-26 1:38PM EDT | 2026-12-18 | 46.15 | 45.25 | 46.60 | +4.81 | +11.64% | 5 | 433 | 42.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 5.30 | 4.15 | 6.40 | -6.29 | -54.27% | 630 | 2,281 | 77.93% |
| AMZN240503P00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 9.70 | 9.70 | 9.85 | -4.45 | -31.45% | 1,841 | 7,050 | 62.68% |
| AMZN240510P00185000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 10.10 | 10.10 | 10.30 | -4.34 | -30.06% | 99 | 718 | 49.51% |
| AMZN240517P00185000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 10.51 | 10.50 | 10.65 | -4.39 | -29.46% | 612 | 13,811 | 42.93% |
| AMZN240524P00185000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 10.33 | 10.75 | 11.00 | -4.97 | -32.48% | 32 | 1,422 | 39.17% |
| AMZN240531P00185000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 11.15 | 11.00 | 11.25 | -4.78 | -30.01% | 282 | 73 | 36.29% |
| AMZN240621P00185000 | 2024-04-26 4:00PM EDT | 2024-06-21 | 11.88 | 11.85 | 12.05 | -7.49 | -38.67% | 13,555 | 8,221 | 31.72% |
| AMZN240719P00185000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 12.70 | 12.75 | 12.95 | -3.95 | -23.72% | 334 | 3,782 | 28.61% |
| AMZN240816P00185000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 14.90 | 14.75 | 15.00 | -4.00 | -21.16% | 110 | 1,375 | 30.00% |
| AMZN240920P00185000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 15.55 | 15.65 | 15.90 | -3.64 | -18.97% | 95 | 2,038 | 28.19% |
| AMZN241018P00185000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 16.40 | 16.35 | 16.60 | -3.55 | -17.79% | 24 | 609 | 27.27% |
| AMZN241115P00185000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 17.95 | 17.90 | 18.20 | -3.50 | -16.32% | 70 | 380 | 28.31% |
| AMZN241220P00185000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 18.70 | 18.65 | 18.95 | -1.34 | -6.69% | 270 | 1,331 | 27.46% |
| AMZN250117P00185000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 19.21 | 19.15 | 19.45 | -3.05 | -13.70% | 3,770 | 7,139 | 26.80% |
| AMZN250321P00185000 | 2024-04-26 12:18PM EDT | 2025-03-21 | 21.21 | 20.90 | 21.25 | -4.39 | -17.15% | 1 | 1,169 | 26.75% |
| AMZN250620P00185000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 23.45 | 22.90 | 23.35 | -0.75 | -3.10% | 52 | 674 | 26.41% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 24.60 | 25.05 | 0.00 | - | 20 | 313 | 25.96% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 26.25 | 26.80 | 0.00 | - | 24 | 583 | 25.83% |
| AMZN260116P00185000 | 2024-04-26 1:27PM EDT | 2026-01-16 | 26.70 | 26.50 | 27.10 | -0.07 | -0.26% | 14 | 699 | 25.57% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 33.27 | 28.85 | 29.60 | 0.00 | - | 5 | 478 | 25.33% |
| AMZN261218P00185000 | 2024-04-26 12:51PM EDT | 2026-12-18 | 31.01 | 30.60 | 31.60 | -2.79 | -8.25% | 82 | 119 | 24.54% |
© 2024 Yahoo. Todos los derechos reservados.