Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:26PM EDT. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 80.95 | 81.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 81.85 | 82.20 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN240621C00095000 | 2024-04-24 10:46AM EDT | 2024-06-21 | 83.49 | 82.35 | 82.85 | -1.24 | -1.46% | 3 | 20,803 | 78.22% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 82.70 | 83.10 | 0.00 | - | 50 | 985 | 71.44% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 83.25 | 83.85 | 0.00 | - | - | 3 | 71.24% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 83.65 | 84.35 | 0.00 | - | 2 | 1,772 | 66.70% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 80.20% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 62.45% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 85.50 | 86.10 | 0.00 | - | 1 | 2,958 | 63.23% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 86.00 | 86.80 | 0.00 | - | 1 | 2,364 | 62.67% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 86.35 | 87.85 | 0.00 | - | 3 | 9 | 59.20% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 88.35 | 89.95 | 0.00 | - | 1 | 569 | 59.05% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 89.80 | 92.35 | 0.00 | - | 1 | 6 | 58.70% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 91.05 | 93.95 | 0.00 | - | 3 | 455 | 57.43% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 92.15 | 93.05 | 0.00 | - | 2 | 57 | 56.37% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 93.45 | 96.40 | 0.00 | - | 1 | 20 | 55.15% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 95.85 | 98.85 | 0.00 | - | 3 | 6 | 53.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 212.50% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,655 | 88.28% |
| AMZN240621P00095000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 28,107 | 62.11% |
| AMZN240719P00095000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 410 | 682 | 53.13% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.17 | 0.22 | 0.00 | - | 1 | 47 | 51.17% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.31 | 0.00 | - | 10 | 3,768 | 47.95% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.32 | 0.38 | 0.00 | - | 50 | 73 | 45.46% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 0.52 | 0.50 | 0.55 | +0.05 | +10.64% | 2 | 99 | 44.97% |
| AMZN241220P00095000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 0.63 | 0.65 | 0.72 | 0.00 | - | 292 | 682 | 43.65% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.81 | 0.87 | 0.00 | - | 10 | 12,052 | 42.84% |
| AMZN250321P00095000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 1.13 | 1.06 | 1.15 | 0.00 | - | 29 | 109 | 40.81% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 1.81 | 1.52 | 1.62 | 0.00 | - | 3 | 6,409 | 38.98% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 1.99 | 2.09 | 0.00 | - | 10 | 77 | 37.57% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.50 | 2.56 | 0.00 | - | 1 | 10,825 | 36.47% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 2.56 | 2.71 | 0.00 | - | 1 | 3,394 | 36.19% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.30 | 3.45 | 0.00 | - | 10 | 157 | 34.72% |
| AMZN261218P00095000 | 2024-04-22 12:14PM EDT | 2026-12-18 | 4.50 | 4.10 | 4.30 | 0.00 | - | 2 | 9 | 33.38% |
© 2024 Yahoo. Todos los derechos reservados.