U.S. markets open in 8 hours 28 minutes
F S&P 500
5,124.75 +42.50 (+0.84%) F Dow Jones
38,338.00 +50.00 (+0.13%) F Nasdaq
17,768.75 +201.25 (+1.15%) E-mini Russell 2000 Index Futur
1,989.90 -3.30 (-0.17%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,347.10 +4.60 (+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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00220000 | 2024-04-25 12:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503C00220000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| AMZN240510C00220000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 25.00% |
| AMZN240517C00220000 | 2024-04-25 3:04PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMZN240524C00220000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMZN240531C00220000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN240621C00220000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMZN240719C00220000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| AMZN240816C00220000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| AMZN240920C00220000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN241018C00220000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| AMZN241115C00220000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 4.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN241220C00220000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMZN250117C00220000 | 2024-04-25 2:51PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 6.25% |
| AMZN250321C00220000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 7.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250620C00220000 | 2024-04-25 3:42PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-04-24 3:04PM EDT | 2025-12-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00220000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 17.86 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| AMZN260618C00220000 | 2024-04-25 12:24PM EDT | 2026-06-18 | 23.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN261218C00220000 | 2024-04-25 2:53PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240503P00220000 | 2024-04-24 10:17AM EDT | 2024-05-03 | 42.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00220000 | 2024-04-22 3:14PM EDT | 2024-05-17 | 42.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 52.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240816P00220000 | 2024-04-25 12:50PM EDT | 2024-08-16 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 42.14 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.