U.S. markets open in 8 hours 56 minutes
F S&P 500
5,124.50 +42.25 (+0.83%) F Dow Jones
38,338.00 +50.00 (+0.13%) F Nasdaq
17,767.50 +200.00 (+1.14%) E-mini Russell 2000 Index Futur
1,989.30 -3.90 (-0.20%) Petróleo
83.89 +0.32 (+0.38%) Oro
2,347.30 +4.80 (+0.20%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00210000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240503C00210000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| AMZN240510C00210000 | 2024-04-25 2:38PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMZN240517C00210000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-04-25 3:37PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| AMZN240531C00210000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AMZN240621C00210000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 12.50% |
| AMZN240719C00210000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| AMZN240816C00210000 | 2024-04-25 2:22PM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN241018C00210000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 4.83 | 0.00 | 0.00 | -0.54 | -10.06% | 37 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN241220C00210000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 7.58 | 0.00 | 0.00 | -1.00 | -11.66% | 30 | 0 | 6.25% |
| AMZN250117C00210000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 8.11 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN250321C00210000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 11.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN250620C00210000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 14.03 | 0.00 | 0.00 | -1.72 | -10.92% | 52 | 0 | 3.13% |
| AMZN250919C00210000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 2025-12-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | -1.65 | -7.07% | 19 | 0 | 3.13% |
| AMZN260618C00210000 | 2024-04-25 12:09PM EDT | 2026-06-18 | 26.38 | 0.00 | 0.00 | -3.39 | -11.39% | 30 | 0 | 3.13% |
| AMZN261218C00210000 | 2024-04-25 10:28AM EDT | 2026-12-18 | 31.00 | 0.00 | 0.00 | -2.17 | -6.54% | 5 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00210000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 37.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 36.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-04-24 10:07AM EDT | 2024-05-10 | 31.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240517P00210000 | 2024-04-25 11:31AM EDT | 2024-05-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240524P00210000 | 2024-04-25 10:59AM EDT | 2024-05-24 | 38.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00210000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00210000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN240816P00210000 | 2024-04-23 10:38AM EDT | 2024-08-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 2024-09-20 | 25.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 0.00% |
| AMZN241115P00210000 | 2024-04-25 1:46PM EDT | 2024-11-15 | 39.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 2025-01-17 | 28.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 18.85% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.