Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Golpe:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,610 | 118.75% |
| AMZN240503C00215000 | 2024-04-26 10:47AM EDT | 2024-05-03 | 0.11 | 0.09 | 0.11 | +0.01 | +11.11% | 467 | 2,916 | 58.79% |
| AMZN240510C00215000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 561 | 1,813 | 49.61% |
| AMZN240517C00215000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.36 | 0.34 | 0.37 | +0.11 | +44.00% | 471 | 66,271 | 43.99% |
| AMZN240524C00215000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 0.45 | 0.46 | 0.49 | +0.06 | +15.38% | 12 | 841 | 40.53% |
| AMZN240531C00215000 | 2024-04-26 10:04AM EDT | 2024-05-31 | 0.56 | 0.55 | 0.61 | +0.10 | +21.74% | 2 | 124 | 38.09% |
| AMZN240621C00215000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 0.92 | 0.97 | 1.00 | +0.23 | +33.33% | 23 | 3,525 | 33.96% |
| AMZN240719C00215000 | 2024-04-26 10:25AM EDT | 2024-07-19 | 1.48 | 1.57 | 1.64 | +0.44 | +42.31% | 705 | 7,408 | 31.74% |
| AMZN240816C00215000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 3.00 | 3.00 | 3.10 | +0.70 | +30.43% | 33 | 1,087 | 33.65% |
| AMZN240920C00215000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 3.85 | 4.00 | 4.20 | +0.97 | +33.68% | 28 | 2,528 | 32.85% |
| AMZN241018C00215000 | 2024-04-25 10:13AM EDT | 2024-10-18 | 3.53 | 4.90 | 5.00 | 0.00 | - | 1 | 972 | 32.26% |
| AMZN241115C00215000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 6.68 | 6.65 | 6.80 | +1.62 | +32.02% | 10 | 178 | 34.16% |
| AMZN241220C00215000 | 2024-04-26 10:13AM EDT | 2024-12-20 | 7.45 | 7.80 | 7.95 | +0.95 | +14.62% | 6 | 794 | 33.90% |
| AMZN250117C00215000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 8.60 | 8.65 | 8.85 | +1.30 | +17.81% | 3 | 4,806 | 33.76% |
| AMZN250321C00215000 | 2024-04-26 9:55AM EDT | 2025-03-21 | 10.85 | 11.35 | 11.55 | +1.00 | +10.15% | 1 | 720 | 34.77% |
| AMZN250620C00215000 | 2024-04-25 1:43PM EDT | 2025-06-20 | 12.88 | 14.95 | 15.35 | 0.00 | - | 151 | 786 | 36.04% |
| AMZN250919C00215000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 15.90 | 18.30 | 18.55 | 0.00 | - | 1 | 31 | 36.59% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 21.85 | 21.40 | 21.80 | 0.00 | - | 2 | 93 | 37.32% |
| AMZN260116C00215000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 21.60 | 22.35 | 22.90 | +1.80 | +9.09% | 8 | 1,648 | 37.67% |
| AMZN260618C00215000 | 2024-04-25 11:23AM EDT | 2026-06-18 | 24.10 | 27.60 | 27.95 | 0.00 | - | 1 | 108 | 38.65% |
| AMZN261218C00215000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 32.50 | 32.45 | 33.95 | -0.11 | -0.34% | 1 | 29 | 39.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 36.10 | 36.65 | 0.00 | - | 3 | 0 | 189.45% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 36.10 | 36.75 | 0.00 | - | 3 | 0 | 71.39% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 36.20 | 37.00 | 0.00 | - | 24 | 0 | 58.40% |
| AMZN240517P00215000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 38.40 | 36.15 | 36.95 | +0.35 | +0.92% | 20 | 6 | 47.31% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 35.95 | 37.35 | 0.00 | - | 1 | 0 | 46.80% |
| AMZN240621P00215000 | 2024-04-25 2:09PM EDT | 2024-06-21 | 42.05 | 36.45 | 37.15 | 0.00 | - | 100 | 236 | 31.54% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 36.60 | 37.50 | 0.00 | - | 1 | 86 | 28.39% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 37.05 | 37.80 | 0.00 | - | 14 | 1 | 26.26% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 37.65 | 38.20 | 0.00 | - | 2 | 8 | 24.66% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 26.32% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 38.75 | 39.45 | 0.00 | - | 2 | 6 | 24.88% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 40.40 | 38.75 | 39.80 | 0.00 | - | 1 | 28 | 23.89% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 39.10 | 39.95 | 0.00 | - | 2 | 58 | 22.96% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 40.60 | 41.05 | 0.00 | - | 1 | 3 | 22.88% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 41.70 | 43.45 | 0.00 | - | 5 | 132 | 24.17% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 42.70 | 43.75 | 0.00 | - | 4 | 30 | 22.34% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 44.25 | 45.30 | 0.00 | - | 9 | 11 | 22.54% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 44.65 | 45.85 | 0.00 | - | 4 | 103 | 22.70% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 46.40 | 47.25 | 0.00 | - | 102 | 138 | 21.85% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 47.25 | 49.65 | 0.00 | - | 2 | 445 | 21.91% |
© 2024 Yahoo. Todos los derechos reservados.