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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,709 | 143.75% |
| AMZN240503C00225000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,920 | 3,349 | 62.50% |
| AMZN240510C00225000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 194 | 303 | 50.78% |
| AMZN240517C00225000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | +0.05 | +55.56% | 4,329 | 2,527 | 44.14% |
| AMZN240524C00225000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.22 | +0.10 | +100.00% | 91 | 267 | 40.82% |
| AMZN240531C00225000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 0.25 | 0.18 | 0.31 | +0.05 | +25.00% | 47 | 28 | 38.82% |
| AMZN240621C00225000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.54 | +0.14 | +38.89% | 76 | 3,225 | 34.23% |
| AMZN240719C00225000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.95 | +0.38 | +70.37% | 48 | 1,003 | 31.64% |
| AMZN240816C00225000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 2.00 | 1.96 | 2.02 | +0.64 | +47.06% | 7 | 3,434 | 33.31% |
| AMZN240920C00225000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 2.81 | 2.78 | 2.85 | +0.80 | +39.80% | 31 | 3,914 | 32.28% |
| AMZN241018C00225000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 3.58 | 3.55 | 3.60 | +0.99 | +38.22% | 114 | 566 | 31.96% |
| AMZN241115C00225000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.10 | +1.25 | +32.47% | 6 | 1,442 | 33.65% |
| AMZN241220C00225000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 6.00 | 5.95 | 6.05 | +1.25 | +26.32% | 1 | 469 | 33.24% |
| AMZN250117C00225000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 6.85 | 6.65 | 6.80 | +1.77 | +34.84% | 35 | 1,524 | 32.99% |
| AMZN250321C00225000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 9.55 | 9.25 | 9.45 | +2.35 | +32.64% | 3 | 954 | 34.30% |
| AMZN250620C00225000 | 2024-04-26 2:14PM EDT | 2025-06-20 | 12.60 | 12.55 | 12.85 | +2.40 | +23.53% | 15 | 3,887 | 35.29% |
| AMZN250919C00225000 | 2024-04-26 1:12PM EDT | 2025-09-19 | 16.39 | 15.90 | 16.15 | +0.94 | +6.08% | 1 | 373 | 36.14% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 2025-12-19 | 18.65 | 19.05 | 19.35 | +2.06 | +12.42% | 1 | 504 | 36.91% |
| AMZN260116C00225000 | 2024-04-26 1:27PM EDT | 2026-01-16 | 19.90 | 19.75 | 20.05 | +1.20 | +6.42% | 1,206 | 549 | 36.84% |
| AMZN260618C00225000 | 2024-04-25 12:39PM EDT | 2026-06-18 | 21.60 | 24.95 | 25.30 | 0.00 | - | 10 | 589 | 38.13% |
| AMZN261218C00225000 | 2024-04-26 2:17PM EDT | 2026-12-18 | 30.15 | 29.85 | 30.75 | +3.40 | +12.71% | 1 | 78 | 39.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 2024-04-26 | 39.45 | 45.05 | 46.05 | 0.00 | - | 36 | 0 | 211.33% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 45.35 | 45.60 | 0.00 | - | 11 | 0 | 46.92% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 44.90 | 45.65 | 0.00 | - | 5 | 1 | 30.20% |
| AMZN240719P00225000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 44.66 | 44.90 | 45.80 | -3.94 | -8.11% | 2 | 3 | 26.76% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 45.30 | 46.05 | 0.00 | - | 14 | 5 | 25.46% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 45.55 | 46.60 | 0.00 | - | - | 11 | 25.50% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 46.05 | 46.35 | 0.00 | - | 21 | 23 | 22.15% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 19.55% |
| AMZN241220P00225000 | 2024-04-25 1:35PM EDT | 2024-12-20 | 53.16 | 46.65 | 47.45 | 0.00 | - | 1 | 4 | 23.11% |
| AMZN250117P00225000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 46.92 | 47.15 | 47.55 | -0.01 | -0.02% | 20 | 32 | 22.17% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 47.75 | 48.15 | 0.00 | - | 5 | 512 | 21.47% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 47.20 | 49.45 | 0.00 | - | 1 | 20 | 21.61% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 51.00 | 51.70 | 0.00 | - | 8 | 90 | 21.34% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 50.85 | 52.45 | 0.00 | - | 8 | 16 | 21.86% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 24.99% |
© 2024 Yahoo. Todos los derechos reservados.