U.S. markets closed
F S&P 500
5,073.75 -33.75 (-0.66%) F Dow Jones
38,595.00 -85.00 (-0.22%) F Nasdaq
17,459.25 -205.25 (-1.16%) E-mini Russell 2000 Index Futur
2,009.30 +2.50 (+0.12%) Petróleo
82.80 -0.01 (-0.01%) Oro
2,321.20 -17.20 (-0.74%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-24 3:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 3,042 | 68.75% |
| AMZN240503C00205000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.33 | 0.31 | 0.35 | -0.09 | -21.43% | 300 | 5,625 | 56.74% |
| AMZN240510C00205000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 0.55 | 0.51 | 0.61 | -0.16 | -22.54% | 248 | 1,742 | 48.56% |
| AMZN240517C00205000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.75 | 0.68 | 0.75 | -0.17 | -18.48% | 365 | 11,571 | 42.55% |
| AMZN240524C00205000 | 2024-04-24 2:49PM EDT | 2024-05-24 | 0.96 | 0.87 | 0.96 | -0.23 | -19.33% | 2,022 | 2,272 | 39.67% |
| AMZN240531C00205000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 1.10 | 1.06 | 1.16 | -0.26 | -19.12% | 42 | 820 | 37.60% |
| AMZN240621C00205000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 1.80 | 1.66 | 1.77 | -0.34 | -15.89% | 273 | 5,970 | 34.03% |
| AMZN240719C00205000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 2.59 | 2.53 | 2.63 | -0.53 | -16.99% | 59 | 4,224 | 31.92% |
| AMZN240816C00205000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.45 | -0.65 | -12.62% | 316 | 12,439 | 34.00% |
| AMZN240920C00205000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.65 | -0.85 | -12.98% | 47 | 3,777 | 33.02% |
| AMZN241018C00205000 | 2024-04-24 2:39PM EDT | 2024-10-18 | 6.65 | 6.35 | 6.65 | -0.82 | -10.98% | 11 | 471 | 32.69% |
| AMZN241115C00205000 | 2024-04-24 3:30PM EDT | 2024-11-15 | 8.70 | 8.45 | 8.65 | -0.75 | -7.94% | 20 | 434 | 34.65% |
| AMZN241220C00205000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 9.75 | 9.55 | 9.85 | -1.15 | -10.55% | 107 | 1,726 | 34.32% |
| AMZN250117C00205000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 10.95 | 10.50 | 10.80 | -1.07 | -8.90% | 27 | 1,912 | 34.17% |
| AMZN250321C00205000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 13.10 | 13.50 | 13.75 | 0.00 | - | 24 | 564 | 35.37% |
| AMZN250620C00205000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 17.32 | 17.20 | 17.50 | -1.55 | -8.21% | 11 | 3,328 | 36.41% |
| AMZN250919C00205000 | 2024-04-24 9:38AM EDT | 2025-09-19 | 22.63 | 20.45 | 20.95 | +1.98 | +9.59% | 2 | 64 | 37.20% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 23.95 | 24.30 | 0.00 | - | 5 | 2,525 | 37.99% |
| AMZN260116C00205000 | 2024-04-23 3:03PM EDT | 2026-01-16 | 26.65 | 24.75 | 25.10 | 0.00 | - | 113 | 895 | 38.00% |
| AMZN260618C00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 30.28 | 29.85 | 30.30 | -0.83 | -2.67% | 52 | 204 | 39.13% |
| AMZN261218C00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 35.18 | 33.35 | 35.75 | -0.66 | -1.84% | 50 | 116 | 40.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 28.05 | 28.75 | 0.00 | - | 87 | 0 | 121.09% |
| AMZN240503P00205000 | 2024-04-24 12:53PM EDT | 2024-05-03 | 28.50 | 27.80 | 29.20 | +2.00 | +7.55% | 40 | 50 | 68.90% |
| AMZN240510P00205000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 28.50 | 28.10 | 29.05 | -0.53 | -1.83% | 6 | 48 | 49.12% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 28.30 | 30.00 | 0.00 | - | 51 | 227 | 52.30% |
| AMZN240524P00205000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 28.47 | 28.50 | 29.55 | 0.00 | - | 1 | 0 | 41.58% |
| AMZN240531P00205000 | 2024-04-24 1:42PM EDT | 2024-05-31 | 28.20 | 28.45 | 29.40 | -0.13 | -0.46% | 2 | 3 | 36.04% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 28.65 | 29.70 | 0.00 | - | 9 | 53 | 30.97% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 29.00 | 29.85 | 0.00 | - | 2 | 37 | 26.26% |
| AMZN240816P00205000 | 2024-04-23 12:34PM EDT | 2024-08-16 | 29.69 | 30.05 | 30.70 | +0.94 | +3.27% | 1 | 32 | 26.44% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 30.60 | 31.40 | 0.00 | - | 2 | 33 | 25.43% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 30.70 | 31.55 | 0.00 | - | 1 | 17 | 23.77% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 31.70 | 33.05 | 0.00 | - | 1 | 4 | 25.83% |
| AMZN241220P00205000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 31.12 | 32.45 | 33.40 | +1.17 | +3.91% | 1 | 23 | 24.64% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 32.45 | 33.95 | 0.00 | - | 2 | 91 | 24.43% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 33.20 | 34.70 | 0.00 | - | 1 | 2 | 23.31% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 35.80 | 36.40 | 0.00 | - | 2 | 251 | 23.22% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 24.71% |
| AMZN260116P00205000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 37.70 | 38.70 | 39.45 | -0.05 | -0.13% | 100 | 1,039 | 22.56% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 40.60 | 41.60 | -1.43 | -3.38% | 50 | 10 | 22.44% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 40.95 | 44.90 | -0.07 | -0.16% | 150 | 1,573 | 23.18% |
© 2024 Yahoo. Todos los derechos reservados.