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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 181.25% |
| AMZN240426C00235000 | 2024-04-19 1:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 146 | 64.06% |
| AMZN240503C00235000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 611 | 54.69% |
| AMZN240510C00235000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 0.13 | 0.02 | 0.06 | 0.00 | - | 4 | 37 | 49.61% |
| AMZN240517C00235000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 486 | 44.04% |
| AMZN240524C00235000 | 2024-04-16 10:56AM EDT | 2024-05-24 | 0.19 | 0.04 | 0.14 | 0.00 | - | 304 | 414 | 43.26% |
| AMZN240531C00235000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 0.17 | 0.06 | 0.18 | 0.00 | - | 1 | 46 | 41.02% |
| AMZN240621C00235000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | -0.08 | -25.81% | 36 | 9,673 | 35.11% |
| AMZN240719C00235000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.47 | -0.17 | -28.33% | 11 | 135 | 32.79% |
| AMZN240816C00235000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 1.05 | 1.01 | 1.06 | -0.36 | -25.53% | 473 | 811 | 33.77% |
| AMZN240920C00235000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 1.53 | 1.52 | 1.65 | -0.80 | -34.33% | 38 | 571 | 32.95% |
| AMZN241018C00235000 | 2024-04-19 2:04PM EDT | 2024-10-18 | 2.04 | 1.97 | 2.07 | -0.54 | -20.93% | 43 | 524 | 32.14% |
| AMZN241115C00235000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 3.05 | 3.05 | 3.20 | -1.70 | -35.79% | 6 | 61 | 33.86% |
| AMZN241220C00235000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 4.10 | 3.75 | 3.90 | -0.88 | -17.67% | 2 | 780 | 33.34% |
| AMZN250117C00235000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 4.31 | 4.35 | 4.45 | -1.04 | -19.44% | 153 | 1,421 | 32.99% |
| AMZN250321C00235000 | 2024-04-19 2:37PM EDT | 2025-03-21 | 6.15 | 6.30 | 6.45 | -1.47 | -19.29% | 23 | 174 | 33.92% |
| AMZN250620C00235000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 10.72 | 9.10 | 9.30 | 0.00 | - | 6 | 360 | 34.83% |
| AMZN250919C00235000 | 2024-04-19 3:11PM EDT | 2025-09-19 | 11.92 | 11.90 | 12.15 | -2.05 | -14.67% | 1 | 689 | 35.60% |
| AMZN251219C00235000 | 2024-04-19 11:14AM EDT | 2025-12-19 | 15.45 | 14.75 | 15.10 | -5.25 | -25.36% | 2 | 623 | 36.44% |
| AMZN260116C00235000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 17.45 | 15.45 | 15.80 | 0.00 | - | 10 | 102 | 36.45% |
| AMZN260618C00235000 | 2024-04-19 3:59PM EDT | 2026-06-18 | 20.26 | 20.00 | 20.40 | -5.39 | -21.01% | 3 | 129 | 37.45% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 22.85 | 26.10 | 0.00 | - | 1 | 3 | 38.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 50.60 | 60.05 | 60.80 | 0.00 | - | 1 | 0 | 230.47% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 216.79% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 60.10 | 60.70 | 0.00 | - | 2 | 0 | 30.91% |
| AMZN240816P00235000 | 2024-02-26 3:22PM EDT | 2024-08-16 | 59.70 | 54.25 | 56.05 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 60.33 | 59.85 | 60.90 | +11.10 | +22.55% | 51 | 50 | 25.90% |
| AMZN241018P00235000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 60.38 | 59.85 | 60.95 | +10.95 | +22.15% | 51 | 50 | 24.26% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 58.10 | 59.75 | 61.35 | +9.11 | +18.60% | 1 | 13 | 22.05% |
| AMZN250321P00235000 | 2024-04-03 10:08AM EDT | 2025-03-21 | 54.75 | 59.80 | 61.65 | 0.00 | - | 2 | 1 | 21.10% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 60.65 | 62.05 | 0.00 | - | 10 | 23 | 20.00% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 61.25 | 62.60 | 0.00 | - | 2 | 112 | 19.54% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 62.20 | 63.45 | 0.00 | - | 3 | 23 | 19.32% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 16.86% |
© 2024 Yahoo. Todos los derechos reservados.