U.S. markets open in 9 hours 16 minutes
F S&P 500
5,076.50 +14.25 (+0.28%) F Dow Jones
38,054.00 +64.00 (+0.17%) F Nasdaq
17,729.75 +71.25 (+0.40%) E-mini Russell 2000 Index Futur
1,969.20 +7.20 (+0.37%) Petróleo
82.90 +0.21 (+0.25%) Oro
2,389.40 +1.00 (+0.04%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00105000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 76.24 | 75.65 | 76.60 | -2.89 | -3.65% | 3 | 928 | 369.14% |
| AMZN240426C00105000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 78.66 | 75.95 | 76.80 | 0.00 | - | 1 | 3 | 146.88% |
| AMZN240503C00105000 | 2024-03-27 12:09PM EDT | 2024-05-03 | 74.19 | 75.95 | 76.90 | 0.00 | - | 1 | 1 | 116.41% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 76.15 | 77.15 | 0.00 | - | 20 | 20 | 111.43% |
| AMZN240517C00105000 | 2024-04-17 9:38AM EDT | 2024-05-17 | 79.81 | 76.45 | 77.10 | +0.08 | +0.10% | 1 | 47 | 102.44% |
| AMZN240621C00105000 | 2024-04-17 11:12AM EDT | 2024-06-21 | 79.47 | 77.10 | 77.90 | -0.77 | -0.96% | 2 | 4,328 | 82.93% |
| AMZN240719C00105000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 82.20 | 77.75 | 78.35 | 0.00 | - | 1 | 236 | 75.49% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 78.30 | 79.10 | 0.00 | - | 1 | 5 | 71.57% |
| AMZN240920C00105000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 83.73 | 78.85 | 79.75 | 0.00 | - | 1 | 1,801 | 66.93% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 79.55 | 80.40 | 0.00 | - | 1 | 2 | 65.31% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 80.20 | 81.10 | 0.00 | - | 2 | 2 | 64.04% |
| AMZN241220C00105000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 83.03 | 80.90 | 81.65 | 0.00 | - | 1 | 1,305 | 61.93% |
| AMZN250117C00105000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 82.52 | 80.65 | 82.30 | -1.48 | -1.76% | 5 | 2,199 | 59.45% |
| AMZN250321C00105000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 84.30 | 82.55 | 84.30 | 0.00 | - | 1 | 10 | 59.92% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 85.00 | 83.85 | 86.40 | -2.70 | -3.08% | 1 | 442 | 57.69% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 65.78% |
| AMZN251219C00105000 | 2024-04-17 12:06PM EDT | 2025-12-19 | 88.85 | 86.80 | 90.30 | -1.00 | -1.11% | 1 | 1,711 | 55.43% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 87.25 | 90.50 | 0.00 | - | 1 | 181 | 54.83% |
| AMZN260618C00105000 | 2024-04-16 12:44PM EDT | 2026-06-18 | 94.20 | 90.50 | 93.85 | 0.00 | - | 1 | 79 | 54.90% |
| AMZN261218C00105000 | 2024-04-15 9:59AM EDT | 2026-12-18 | 100.61 | 93.20 | 96.70 | 0.00 | - | 40 | 47 | 53.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 231.25% |
| AMZN240426P00105000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 397 | 946 | 120.31% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 2 | 96.88% |
| AMZN240517P00105000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 14 | 5,978 | 73.83% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.12 | 0.00 | - | - | 1 | 69.14% |
| AMZN240621P00105000 | 2024-04-17 12:02PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | 0.00 | - | 4 | 11,092 | 56.25% |
| AMZN240719P00105000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.20 | +0.08 | +61.54% | 20 | 1,546 | 50.49% |
| AMZN240816P00105000 | 2024-04-10 2:29PM EDT | 2024-08-16 | 0.27 | 0.31 | 0.35 | 0.00 | - | 30 | 363 | 48.15% |
| AMZN240920P00105000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 0.42 | 0.41 | 0.45 | 0.00 | - | 10 | 4,525 | 44.24% |
| AMZN241018P00105000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 0.56 | 0.52 | 0.56 | +0.06 | +12.00% | 5 | 15 | 42.31% |
| AMZN241115P00105000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.77 | 0.78 | 0.86 | 0.00 | - | 80 | 127 | 42.73% |
| AMZN241220P00105000 | 2024-04-16 12:52PM EDT | 2024-12-20 | 0.97 | 0.99 | 1.08 | 0.00 | - | 1 | 337 | 41.47% |
| AMZN250117P00105000 | 2024-04-17 3:40PM EDT | 2025-01-17 | 1.22 | 1.21 | 1.26 | +0.06 | +5.17% | 1 | 28,619 | 40.63% |
| AMZN250321P00105000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 1.44 | 1.55 | 1.68 | 0.00 | - | 80 | 232 | 39.12% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.17 | 2.33 | +0.28 | +14.29% | 1 | 4,189 | 37.66% |
| AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.61 | 2.74 | 0.00 | - | 3 | 20 | 35.71% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 2025-12-19 | 3.25 | 3.45 | 3.65 | 0.00 | - | 2 | 2,707 | 35.73% |
| AMZN260116P00105000 | 2024-04-17 3:34PM EDT | 2026-01-16 | 3.68 | 3.60 | 3.75 | +0.13 | +3.66% | 790 | 968 | 35.22% |
| AMZN260618P00105000 | 2024-04-16 9:36AM EDT | 2026-06-18 | 4.65 | 4.60 | 4.75 | 0.00 | - | 400 | 1,095 | 34.05% |
© 2024 Yahoo. Todos los derechos reservados.