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:230.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 4,743 | 168.75% |
| AMZN240426C00230000 | 2024-04-19 2:43PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 106 | 653 | 68.36% |
| AMZN240503C00230000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 67 | 298 | 53.71% |
| AMZN240510C00230000 | 2024-04-19 12:09PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 10 | 252 | 48.24% |
| AMZN240517C00230000 | 2024-04-19 2:38PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 41 | 1,645 | 43.16% |
| AMZN240524C00230000 | 2024-04-19 2:43PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.17 | -0.02 | -13.33% | 9 | 392 | 41.80% |
| AMZN240531C00230000 | 2024-04-19 3:02PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.22 | -0.07 | -25.93% | 1 | 63 | 39.75% |
| AMZN240621C00230000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.33 | -0.12 | -28.57% | 52 | 3,010 | 34.79% |
| AMZN240719C00230000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.56 | 0.57 | 0.61 | -0.25 | -30.86% | 165 | 1,020 | 32.45% |
| AMZN240816C00230000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 1.26 | 1.30 | 1.35 | -0.51 | -28.81% | 347 | 570 | 33.77% |
| AMZN240920C00230000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 1.94 | 1.89 | 1.96 | -0.62 | -24.22% | 32 | 1,990 | 32.66% |
| AMZN241018C00230000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 2.49 | 2.40 | 2.51 | -0.66 | -20.95% | 1 | 314 | 32.19% |
| AMZN241115C00230000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 3.59 | 3.65 | 3.75 | -1.01 | -21.96% | 29 | 131 | 33.89% |
| AMZN241220C00230000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 4.36 | 4.40 | 4.55 | -1.14 | -20.73% | 56 | 539 | 33.49% |
| AMZN250117C00230000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.20 | -1.08 | -17.34% | 297 | 4,191 | 33.26% |
| AMZN250321C00230000 | 2024-04-19 3:36PM EDT | 2025-03-21 | 7.10 | 7.15 | 7.35 | -1.60 | -18.39% | 2 | 2,232 | 34.21% |
| AMZN250620C00230000 | 2024-04-19 3:10PM EDT | 2025-06-20 | 10.21 | 10.05 | 10.35 | -3.09 | -23.23% | 2 | 489 | 35.12% |
| AMZN250919C00230000 | 2024-04-11 12:26PM EDT | 2025-09-19 | 18.29 | 13.05 | 13.35 | 0.00 | - | 2 | 234 | 35.94% |
| AMZN251219C00230000 | 2024-04-15 1:16PM EDT | 2025-12-19 | 20.92 | 15.95 | 16.35 | 0.00 | - | 1 | 746 | 36.74% |
| AMZN260116C00230000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 16.85 | 16.75 | 17.10 | -2.04 | -10.80% | 8 | 944 | 36.79% |
| AMZN260618C00230000 | 2024-04-19 3:32PM EDT | 2026-06-18 | 21.62 | 21.45 | 21.85 | -3.13 | -12.65% | 55 | 474 | 37.84% |
| AMZN261218C00230000 | 2024-04-18 1:41PM EDT | 2026-12-18 | 28.75 | 24.40 | 28.20 | 0.00 | - | 12 | 174 | 39.75% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 2024-04-19 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 2024-05-03 | 45.16 | 55.00 | 55.75 | 0.00 | - | 1 | 0 | 73.63% |
| AMZN240517P00230000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 55.30 | 55.10 | 55.65 | +6.76 | +13.93% | 10 | 0 | 50.34% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 55.05 | 55.75 | 0.00 | - | 2 | 0 | 35.69% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 2024-07-19 | 47.85 | 55.05 | 55.65 | 0.00 | - | 16 | 0 | 28.32% |
| AMZN240816P00230000 | 2024-04-16 3:16PM EDT | 2024-08-16 | 46.50 | 54.40 | 56.50 | 0.00 | - | 2 | 1 | 32.43% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 54.90 | 56.00 | 0.00 | - | 5 | 3 | 25.23% |
| AMZN241018P00230000 | 2024-03-05 10:37AM EDT | 2024-10-18 | 54.36 | 46.25 | 46.80 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 55.30 | 56.40 | 0.00 | - | 1 | 3 | 23.98% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 2025-01-17 | 43.31 | 55.20 | 56.55 | 0.00 | - | 10 | 21 | 21.72% |
| AMZN250321P00230000 | 2024-04-11 11:50AM EDT | 2025-03-21 | 46.00 | 55.20 | 57.05 | 0.00 | - | 1 | 2 | 21.34% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 2025-06-20 | 46.73 | 56.70 | 57.85 | 0.00 | - | 7 | 36 | 21.04% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 57.90 | 59.30 | 0.00 | - | 2 | 4 | 20.30% |
| AMZN260116P00230000 | 2024-04-09 11:34AM EDT | 2026-01-16 | 51.65 | 58.05 | 59.50 | 0.00 | - | 4 | 14 | 20.18% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 59.50 | 61.15 | 0.00 | - | 1 | 18 | 20.41% |
© 2024 Yahoo. Todos los derechos reservados.