U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,317.00 +29.00 (+0.08%) F Nasdaq
17,754.25 +186.75 (+1.06%) E-mini Russell 2000 Index Futur
1,988.00 -5.20 (-0.26%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,342.00 -0.50 (-0.02%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 83.55 | 84.40 | 0.00 | - | 15 | 22 | 131.25% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 83.80 | 84.85 | 0.00 | - | 1 | 4,953 | 92.68% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 84.45 | 85.20 | 0.00 | - | 14 | 722 | 84.79% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 85.35 | 86.55 | 0.00 | - | 20 | 888 | 75.15% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 85.70 | 87.35 | 0.00 | - | 6 | 13 | 73.07% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 80.10 | 86.25 | 87.80 | -7.59 | -8.66% | 1 | 1 | 70.96% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 73.60% |
| AMZN250117C00090000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 86.04 | 87.60 | 88.55 | -4.94 | -5.43% | 1 | 4,455 | 67.21% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 88.50 | 89.70 | 0.00 | - | 1 | 5 | 64.61% |
| AMZN250620C00090000 | 2024-04-25 12:26PM EDT | 2025-06-20 | 89.60 | 89.25 | 92.05 | -8.52 | -8.68% | 1 | 2,729 | 62.35% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 91.10 | 92.90 | 0.00 | - | 1 | 8 | 60.35% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 91.60 | 94.40 | 0.00 | - | 12 | 554 | 58.11% |
| AMZN260116C00090000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 92.70 | 92.90 | 94.95 | -4.51 | -4.64% | 2 | 250 | 59.00% |
| AMZN260618C00090000 | 2024-04-25 2:48PM EDT | 2026-06-18 | 94.90 | 94.85 | 97.65 | -10.10 | -9.62% | 2 | 9 | 57.73% |
| AMZN261218C00090000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 101.19 | 97.00 | 100.40 | 0.00 | - | 1 | 77 | 56.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 387.50% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 280 | 89.06% |
| AMZN240621P00090000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 40 | 11,631 | 62.11% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.11 | 0.00 | - | 1 | 1,878 | 56.25% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.21 | 0.00 | - | 6 | 119 | 53.42% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.21 | 0.28 | 0.00 | - | 20 | 10,063 | 50.00% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.28 | 0.35 | 0.00 | - | 10 | 50 | 47.44% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.43 | 0.50 | 0.00 | - | 25 | 77 | 46.73% |
| AMZN241220P00090000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 0.63 | 0.57 | 0.63 | +0.09 | +16.67% | 24 | 557 | 44.97% |
| AMZN250117P00090000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 0.81 | 0.72 | 0.75 | +0.13 | +19.12% | 1 | 24,369 | 43.92% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.96 | 1.02 | 0.00 | - | 48 | 316 | 41.97% |
| AMZN250620P00090000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 1.41 | 1.36 | 1.43 | 0.00 | - | 370 | 3,345 | 39.92% |
| AMZN250919P00090000 | 2024-04-25 1:18PM EDT | 2025-09-19 | 1.83 | 1.75 | 1.87 | +0.17 | +10.24% | 7 | 104 | 38.50% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 2.29 | 2.19 | 2.26 | +0.25 | +12.25% | 2 | 3,978 | 37.16% |
| AMZN260116P00090000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 2.36 | 2.28 | 2.36 | -0.07 | -2.88% | 1 | 3,147 | 36.73% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 3.20 | 2.93 | 3.10 | +0.52 | +19.40% | 1 | 671 | 35.43% |
| AMZN261218P00090000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 4.15 | 3.55 | 4.20 | +0.55 | +15.28% | 13 | 40 | 34.83% |
© 2024 Yahoo. Todos los derechos reservados.