U.S. markets closed
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,925.00 -19.00 (-0.05%) F Nasdaq
18,748.50 -14.50 (-0.08%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,429.80 -8.70 (-0.36%)
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:
Precio de ejercicio:280.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-17 11:13AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 1,047 | 36.33% |
| AMZN240816C00280000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 196 | 1,854 | 32.81% |
| AMZN240920C00280000 | 2024-05-20 2:03PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 59 | 345 | 30.03% |
| AMZN241018C00280000 | 2024-05-20 2:20PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.17 | 0.00 | - | 2 | 1,004 | 28.96% |
| AMZN241115C00280000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 0.38 | 0.34 | 0.39 | -0.03 | -7.32% | 4 | 374 | 29.98% |
| AMZN241220C00280000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 0.65 | 0.54 | 0.59 | +0.03 | +4.84% | 15 | 409 | 29.33% |
| AMZN250117C00280000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 0.77 | 0.76 | 0.79 | -0.09 | -10.47% | 25 | 1,214 | 29.05% |
| AMZN250321C00280000 | 2024-05-20 3:11PM EDT | 2025-03-21 | 1.69 | 1.64 | 1.68 | -0.09 | -5.06% | 16 | 416 | 30.12% |
| AMZN250620C00280000 | 2024-05-20 1:56PM EDT | 2025-06-20 | 3.30 | 3.20 | 3.35 | -0.25 | -7.04% | 105 | 521 | 31.25% |
| AMZN250919C00280000 | 2024-05-17 2:19PM EDT | 2025-09-19 | 5.65 | 5.15 | 5.40 | +0.10 | +1.80% | 2 | 152 | 32.32% |
| AMZN251219C00280000 | 2024-05-20 1:58PM EDT | 2025-12-19 | 7.55 | 7.40 | 7.65 | -0.28 | -3.58% | 2 | 121 | 33.23% |
| AMZN260116C00280000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 8.35 | 8.00 | 8.25 | -0.20 | -2.34% | 23 | 556 | 33.32% |
| AMZN260618C00280000 | 2024-05-20 12:30PM EDT | 2026-06-18 | 12.40 | 12.00 | 12.30 | -0.40 | -3.13% | 1 | 843 | 34.61% |
| AMZN261218C00280000 | 2024-05-20 3:11PM EDT | 2026-12-18 | 16.65 | 16.10 | 17.25 | -0.35 | -2.06% | 10 | 654 | 35.88% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 92.00 | 96.00 | 96.75 | 0.00 | - | 10 | 0 | 24.88% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 95.90 | 96.85 | 0.00 | - | 20 | 0 | 20.39% |
| AMZN250919P00280000 | 2024-05-07 3:12PM EDT | 2025-09-19 | 91.85 | 95.80 | 96.95 | 0.00 | - | - | 0 | 19.08% |
| AMZN260116P00280000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 95.00 | 95.90 | 97.00 | +1.37 | +1.46% | 1 | 1 | 17.41% |
| AMZN261218P00280000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 94.00 | 94.40 | 98.35 | 0.00 | - | 6 | 47 | 17.74% |
© 2024 Yahoo. Todos los derechos reservados.