Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Golpe:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 86.15 | 87.00 | 0.00 | - | 2 | 11 | 134.96% |
| AMZN240621C00085000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 86.67 | 86.00 | 86.40 | -4.16 | -4.58% | 1 | 941 | 0.00% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 156.81% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 87.20 | 88.05 | 0.00 | - | 1 | 4 | 74.07% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 93.75 | 87.95 | 88.70 | 0.00 | - | 1 | 437 | 73.12% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 88.20 | 88.95 | 0.00 | - | 1 | 4 | 69.36% |
| AMZN241115C00085000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 84.90 | 88.65 | 89.45 | -20.83 | -19.70% | 1 | 4 | 68.14% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 89.30 | 90.10 | 0.00 | - | 2 | 42 | 67.16% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 2025-01-17 | 96.49 | 89.70 | 90.60 | 0.00 | - | 1 | 4,166 | 66.08% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 97.17% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 91.50 | 93.75 | 0.00 | - | 1 | 399 | 62.26% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 93.20 | 95.05 | 0.00 | - | 1 | 2 | 61.10% |
| AMZN251219C00085000 | 2024-04-25 9:46AM EDT | 2025-12-19 | 94.79 | 94.50 | 96.05 | -4.60 | -4.63% | 4 | 243 | 59.42% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 95.05 | 96.85 | 0.00 | - | 7 | 262 | 59.81% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 96.10 | 99.20 | 0.00 | - | 1 | 71 | 57.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 92.19% |
| AMZN240621P00085000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | 0.00 | - | 2 | 6,947 | 68.95% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 70 | 58.59% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.18 | 0.00 | - | 1 | 74 | 55.57% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.19 | 0.24 | 0.00 | - | 105 | 3,280 | 51.03% |
| AMZN241018P00085000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.30 | 0.00 | - | 10 | 138 | 49.17% |
| AMZN241115P00085000 | 2024-04-24 12:00PM EDT | 2024-11-15 | 0.49 | 0.39 | 0.42 | +0.15 | +78.95% | 55 | 547 | 48.19% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.48 | 0.54 | 0.00 | - | 31 | 96 | 46.44% |
| AMZN250117P00085000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 0.67 | 0.64 | 0.66 | +0.11 | +19.64% | 3 | 14,522 | 45.56% |
| AMZN250321P00085000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 0.86 | 0.84 | 0.88 | +0.22 | +34.38% | 19 | 49 | 43.26% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.22 | 1.19 | 1.23 | +0.07 | +6.09% | 19 | 2,969 | 41.00% |
| AMZN250919P00085000 | 2024-04-19 1:54PM EDT | 2025-09-19 | 1.52 | 1.56 | 1.66 | 0.00 | - | 125 | 208 | 39.73% |
| AMZN251219P00085000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 1.85 | 1.97 | 2.02 | 0.00 | - | 1 | 544 | 38.35% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 1.85 | 2.07 | 2.13 | 0.00 | - | 1 | 5,197 | 37.98% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 2.62 | 2.73 | 0.00 | - | 14 | 541 | 36.30% |
© 2024 Yahoo. Todos los derechos reservados.