U.S. markets closed
F S&P 500
5,038.00 -11.00 (-0.22%) F Dow Jones
37,944.00 -63.00 (-0.17%) F Nasdaq
17,479.75 -67.50 (-0.38%) E-mini Russell 2000 Index Futur
1,953.30 -4.80 (-0.25%) Petróleo
82.62 -0.11 (-0.13%) Oro
2,391.70 -6.30 (-0.26%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 2024-04-19 | 106.85 | 98.85 | 99.55 | 0.00 | - | 426 | 4,583 | 746.88% |
| AMZN240517C00080000 | 2024-04-05 12:31PM EDT | 2024-05-17 | 106.25 | 99.25 | 99.85 | 0.00 | - | 1 | 7 | 138.67% |
| AMZN240621C00080000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 101.90 | 99.65 | 100.40 | +0.55 | +0.54% | 1 | 14,485 | 108.35% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 100.05 | 100.75 | 0.00 | - | 1 | 3 | 97.31% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 99.90 | 101.55 | 0.00 | - | 1 | 411 | 78.88% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 101.60 | 103.00 | 0.00 | - | 1 | 17 | 74.34% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 2025-01-17 | 105.25 | 101.65 | 103.50 | 0.00 | - | 2 | 2,713 | 72.07% |
| AMZN250321C00080000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 106.30 | 103.35 | 104.40 | -4.43 | -4.00% | 1 | 26 | 71.36% |
| AMZN250620C00080000 | 2024-04-17 12:52PM EDT | 2025-06-20 | 106.45 | 104.60 | 105.70 | 0.00 | - | 1 | 1,856 | 68.30% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 105.70 | 107.00 | 0.00 | - | 426 | 3,988 | 65.99% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 106.90 | 108.25 | 0.00 | - | 30 | 382 | 64.40% |
| AMZN260116C00080000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 112.13 | 107.20 | 108.55 | 0.00 | - | 3 | 42 | 63.79% |
| AMZN260618C00080000 | 2024-04-09 12:37PM EDT | 2026-06-18 | 115.84 | 108.80 | 110.85 | 0.00 | - | 10 | 78 | 61.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 475.00% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 1,068 | 87.50% |
| AMZN240621P00080000 | 2024-04-15 1:06PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 9,695 | 69.53% |
| AMZN240719P00080000 | 2024-04-12 9:52AM EDT | 2024-07-19 | 0.03 | 0.05 | 0.07 | 0.00 | - | 10 | 60 | 62.50% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 2 | 4,818 | 53.22% |
| AMZN241220P00080000 | 2024-04-16 1:10PM EDT | 2024-12-20 | 0.33 | 0.33 | 0.37 | 0.00 | - | 102 | 943 | 48.46% |
| AMZN250117P00080000 | 2024-04-18 11:11AM EDT | 2025-01-17 | 0.41 | 0.43 | 0.47 | -0.01 | -2.38% | 4 | 14,030 | 47.71% |
| AMZN250321P00080000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 0.63 | 0.60 | 0.65 | +0.07 | +12.50% | 52 | 155 | 45.44% |
| AMZN250620P00080000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 0.90 | 0.86 | 0.92 | +0.12 | +15.38% | 2 | 1,441 | 42.97% |
| AMZN250919P00080000 | 2024-04-18 3:40PM EDT | 2025-09-19 | 1.16 | 1.16 | 1.21 | +0.03 | +2.65% | 1 | 324 | 41.20% |
| AMZN251219P00080000 | 2024-04-12 1:04PM EDT | 2025-12-19 | 1.41 | 1.49 | 1.53 | 0.00 | - | 2 | 3,317 | 39.93% |
| AMZN260116P00080000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 1.39 | 1.55 | 1.60 | 0.00 | - | 3 | 917 | 39.43% |
| AMZN260618P00080000 | 2024-04-15 3:03PM EDT | 2026-06-18 | 1.97 | 1.98 | 2.06 | 0.00 | - | 131 | 713 | 37.51% |
© 2024 Yahoo. Todos los derechos reservados.