Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:17AM EDT. Mercado abierto.
Golpe:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-16 9:58AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 228 | 22,245 | 32.81% |
| AMZN240426C00200000 | 2024-04-16 10:00AM EDT | 2024-04-26 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 355 | 8,512 | 34.38% |
| AMZN240503C00200000 | 2024-04-16 9:56AM EDT | 2024-05-03 | 2.15 | 2.13 | 2.23 | -0.02 | -0.92% | 498 | 6,010 | 44.95% |
| AMZN240510C00200000 | 2024-04-16 9:58AM EDT | 2024-05-10 | 2.60 | 2.46 | 2.55 | +0.03 | +1.17% | 16 | 2,129 | 40.33% |
| AMZN240517C00200000 | 2024-04-16 10:00AM EDT | 2024-05-17 | 2.93 | 2.90 | 2.96 | +0.02 | +0.69% | 472 | 36,714 | 38.04% |
| AMZN240524C00200000 | 2024-04-16 9:43AM EDT | 2024-05-24 | 3.45 | 3.40 | 3.50 | +0.05 | +1.47% | 11 | 2,157 | 37.21% |
| AMZN240531C00200000 | 2024-04-16 9:50AM EDT | 2024-05-31 | 3.55 | 3.60 | 3.80 | -0.15 | -4.05% | 279 | 2,119 | 35.64% |
| AMZN240621C00200000 | 2024-04-16 10:00AM EDT | 2024-06-21 | 4.85 | 4.85 | 4.95 | 0.00 | - | 88 | 37,843 | 33.74% |
| AMZN240719C00200000 | 2024-04-16 9:39AM EDT | 2024-07-19 | 6.40 | 6.25 | 6.35 | +0.07 | +1.11% | 36 | 22,341 | 32.47% |
| AMZN240816C00200000 | 2024-04-16 9:43AM EDT | 2024-08-16 | 8.45 | 8.80 | 8.95 | -0.55 | -6.11% | 2 | 2,994 | 35.01% |
| AMZN240920C00200000 | 2024-04-16 9:58AM EDT | 2024-09-20 | 10.50 | 10.35 | 10.50 | 0.00 | - | 23 | 9,706 | 34.22% |
| AMZN241018C00200000 | 2024-04-16 9:33AM EDT | 2024-10-18 | 11.15 | 11.60 | 11.75 | -0.60 | -5.11% | 4 | 856 | 33.99% |
| AMZN241115C00200000 | 2024-04-16 9:53AM EDT | 2024-11-15 | 13.80 | 13.90 | 14.10 | -0.30 | -2.13% | 1 | 1,375 | 35.93% |
| AMZN241220C00200000 | 2024-04-15 3:57PM EDT | 2024-12-20 | 15.52 | 15.40 | 15.55 | 0.00 | - | 148 | 2,200 | 35.72% |
| AMZN250117C00200000 | 2024-04-16 9:56AM EDT | 2025-01-17 | 16.50 | 16.50 | 16.70 | -0.05 | -0.30% | 15 | 23,812 | 35.67% |
| AMZN250321C00200000 | 2024-04-16 9:34AM EDT | 2025-03-21 | 19.33 | 19.70 | 19.90 | -0.62 | -3.11% | 20 | 9,452 | 36.72% |
| AMZN250620C00200000 | 2024-04-16 9:53AM EDT | 2025-06-20 | 23.56 | 23.75 | 24.00 | -0.09 | -0.38% | 6 | 5,932 | 37.74% |
| AMZN250919C00200000 | 2024-04-15 9:35AM EDT | 2025-09-19 | 28.80 | 27.40 | 27.75 | 0.00 | - | 3 | 444 | 38.56% |
| AMZN251219C00200000 | 2024-04-16 9:33AM EDT | 2025-12-19 | 30.50 | 31.30 | 31.60 | -0.75 | -2.40% | 16 | 2,354 | 39.64% |
| AMZN260116C00200000 | 2024-04-16 9:59AM EDT | 2026-01-16 | 32.30 | 32.05 | 32.35 | +0.35 | +1.10% | 26 | 3,536 | 39.53% |
| AMZN260618C00200000 | 2024-04-16 9:49AM EDT | 2026-06-18 | 37.25 | 37.45 | 37.85 | -0.30 | -0.80% | 42 | 2,082 | 40.64% |
| AMZN261218C00200000 | 2024-04-15 3:05PM EDT | 2026-12-18 | 43.00 | 42.10 | 43.35 | 0.00 | - | 137 | 618 | 41.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-15 3:46PM EDT | 2024-04-19 | 16.40 | 15.80 | 16.10 | 0.00 | - | 44 | 1 | 50.59% |
| AMZN240426P00200000 | 2024-04-15 1:51PM EDT | 2024-04-26 | 17.00 | 15.65 | 17.95 | 0.00 | - | 33 | 158 | 57.92% |
| AMZN240503P00200000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 18.63 | 17.50 | 17.75 | +0.58 | +3.21% | 4 | 14 | 43.63% |
| AMZN240510P00200000 | 2024-04-12 3:58PM EDT | 2024-05-10 | 16.46 | 17.85 | 18.45 | 0.00 | - | 149 | 149 | 41.81% |
| AMZN240517P00200000 | 2024-04-15 2:26PM EDT | 2024-05-17 | 18.40 | 18.05 | 18.60 | 0.00 | - | 100 | 528 | 37.82% |
| AMZN240524P00200000 | 2024-04-15 1:20PM EDT | 2024-05-24 | 17.60 | 18.40 | 18.65 | 0.00 | - | 4 | 8 | 34.52% |
| AMZN240621P00200000 | 2024-04-15 1:03PM EDT | 2024-06-21 | 17.89 | 19.30 | 19.55 | 0.00 | - | 13 | 944 | 29.80% |
| AMZN240719P00200000 | 2024-04-15 3:38PM EDT | 2024-07-19 | 20.35 | 20.00 | 20.35 | 0.00 | - | 229 | 666 | 27.50% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 21.65 | 21.85 | 0.00 | - | 1 | 18 | 28.09% |
| AMZN240920P00200000 | 2024-04-12 1:37PM EDT | 2024-09-20 | 21.95 | 22.35 | 22.65 | 0.00 | - | 43 | 443 | 26.58% |
| AMZN241018P00200000 | 2024-04-15 10:16AM EDT | 2024-10-18 | 20.75 | 23.00 | 23.35 | 0.00 | - | 1 | 171 | 25.92% |
| AMZN241115P00200000 | 2024-04-12 3:38PM EDT | 2024-11-15 | 23.80 | 24.50 | 24.75 | 0.00 | - | 2 | 25 | 26.79% |
| AMZN241220P00200000 | 2024-04-16 9:49AM EDT | 2024-12-20 | 25.75 | 25.20 | 25.45 | +0.45 | +1.78% | 7 | 187 | 26.04% |
| AMZN250117P00200000 | 2024-04-15 1:03PM EDT | 2025-01-17 | 24.51 | 25.70 | 25.95 | 0.00 | - | 11 | 3,751 | 25.50% |
| AMZN250321P00200000 | 2024-04-05 10:26AM EDT | 2025-03-21 | 26.80 | 27.35 | 27.70 | 0.00 | - | 3 | 41 | 25.55% |
| AMZN250620P00200000 | 2024-04-12 9:31AM EDT | 2025-06-20 | 27.30 | 29.25 | 29.65 | 0.00 | - | 1 | 97 | 25.18% |
| AMZN250919P00200000 | 2024-04-16 9:40AM EDT | 2025-09-19 | 31.65 | 31.05 | 31.45 | -5.08 | -13.83% | 5 | 13 | 24.95% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 33.65 | 32.70 | 33.20 | +1.75 | +5.49% | 88 | 62 | 24.87% |
| AMZN260116P00200000 | 2024-04-16 9:45AM EDT | 2026-01-16 | 33.95 | 33.05 | 33.55 | +0.55 | +1.65% | 24 | 597 | 24.69% |
| AMZN260618P00200000 | 2024-04-15 10:09AM EDT | 2026-06-18 | 33.80 | 35.40 | 35.95 | 0.00 | - | 1 | 205 | 24.40% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 36.09 | 37.10 | 38.00 | 0.00 | - | 4 | 5 | 23.71% |
© 2024 Yahoo. Todos los derechos reservados.