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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 2024-04-19 1:34PM EDT | 2024-04-26 | 55.08 | 57.75 | 60.75 | 0.00 | - | 2 | 11 | 259.67% |
| AMZN240503C00120000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 54.92 | 58.40 | 60.90 | 0.00 | - | 3 | 7 | 102.93% |
| AMZN240510C00120000 | 2024-04-15 3:33PM EDT | 2024-05-10 | 58.00 | 59.00 | 60.90 | -6.61 | -10.23% | 1 | 14 | 98.44% |
| AMZN240517C00120000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 56.94 | 59.75 | 60.65 | 0.00 | - | 4 | 274 | 91.31% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 59.80 | 60.80 | 0.00 | - | 1 | 16 | 83.01% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 2024-05-31 | 57.32 | 60.05 | 60.95 | 0.00 | - | 2 | 3 | 78.96% |
| AMZN240621C00120000 | 2024-04-23 10:25AM EDT | 2024-06-21 | 58.10 | 60.55 | 61.35 | +0.30 | +0.52% | 1 | 6,071 | 69.48% |
| AMZN240719C00120000 | 2024-04-22 2:37PM EDT | 2024-07-19 | 60.25 | 61.15 | 61.95 | 0.00 | - | 1 | 2,859 | 62.74% |
| AMZN240816C00120000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 66.98 | 62.00 | 62.75 | 0.00 | - | 5 | 451 | 60.14% |
| AMZN240920C00120000 | 2024-04-19 1:47PM EDT | 2024-09-20 | 59.00 | 62.85 | 63.55 | 0.00 | - | 7 | 1,622 | 56.98% |
| AMZN241018C00120000 | 2024-04-22 3:56PM EDT | 2024-10-18 | 61.72 | 62.70 | 64.30 | 0.00 | - | 2 | 64 | 53.67% |
| AMZN241115C00120000 | 2024-04-22 2:19PM EDT | 2024-11-15 | 63.11 | 64.60 | 65.25 | 0.00 | - | 1 | 18 | 55.43% |
| AMZN241220C00120000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 65.05 | 64.50 | 66.20 | +3.73 | +6.08% | 1 | 330 | 52.70% |
| AMZN250117C00120000 | 2024-04-23 12:25PM EDT | 2025-01-17 | 65.67 | 66.15 | 66.95 | +2.42 | +3.83% | 404 | 5,191 | 53.58% |
| AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 66.80 | 68.90 | 0.00 | - | 1 | 73 | 51.65% |
| AMZN250620C00120000 | 2024-04-23 3:39PM EDT | 2025-06-20 | 70.50 | 69.25 | 71.95 | +4.49 | +6.80% | 10 | 2,253 | 51.83% |
| AMZN250919C00120000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 70.49 | 71.35 | 74.15 | -6.31 | -8.22% | 4 | 49 | 51.12% |
| AMZN251219C00120000 | 2024-04-23 9:42AM EDT | 2025-12-19 | 73.00 | 73.65 | 77.30 | +2.50 | +3.55% | 3 | 1,835 | 51.77% |
| AMZN260116C00120000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 73.48 | 74.25 | 77.85 | -0.22 | -0.30% | 2 | 1,446 | 51.55% |
| AMZN260618C00120000 | 2024-04-23 10:17AM EDT | 2026-06-18 | 77.00 | 77.50 | 80.35 | -6.15 | -7.40% | 1 | 123 | 50.45% |
| AMZN261218C00120000 | 2024-04-22 1:13PM EDT | 2026-12-18 | 82.70 | 80.60 | 84.35 | +2.70 | +3.37% | 1 | 16 | 50.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| AMZN240503P00120000 | 2024-04-23 2:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 4,445 | 82.81% |
| AMZN240517P00120000 | 2024-04-23 2:30PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.09 | -0.02 | -20.00% | 1 | 2,915 | 62.11% |
| AMZN240524P00120000 | 2024-04-19 1:27PM EDT | 2024-05-24 | 0.16 | 0.04 | 0.16 | 0.00 | - | 5 | 5 | 59.67% |
| AMZN240531P00120000 | 2024-04-23 10:09AM EDT | 2024-05-31 | 0.15 | 0.06 | 0.14 | -0.08 | -34.78% | 1 | 22 | 54.10% |
| AMZN240621P00120000 | 2024-04-23 2:44PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 7 | 33,399 | 49.02% |
| AMZN240719P00120000 | 2024-04-23 1:39PM EDT | 2024-07-19 | 0.37 | 0.31 | 0.38 | -0.04 | -9.76% | 27 | 4,566 | 43.95% |
| AMZN240816P00120000 | 2024-04-23 9:31AM EDT | 2024-08-16 | 0.72 | 0.61 | 0.67 | +0.04 | +5.88% | 10 | 395 | 42.51% |
| AMZN240920P00120000 | 2024-04-22 1:52PM EDT | 2024-09-20 | 0.91 | 0.82 | 0.88 | 0.00 | - | 30 | 7,317 | 39.40% |
| AMZN241018P00120000 | 2024-04-23 1:57PM EDT | 2024-10-18 | 1.08 | 1.02 | 1.08 | -0.14 | -11.48% | 6 | 881 | 37.84% |
| AMZN241115P00120000 | 2024-04-23 2:10PM EDT | 2024-11-15 | 1.52 | 1.46 | 1.64 | -0.15 | -8.98% | 3 | 525 | 38.83% |
| AMZN241220P00120000 | 2024-04-23 3:47PM EDT | 2024-12-20 | 1.83 | 1.80 | 2.00 | +0.13 | +7.65% | 8 | 1,479 | 37.80% |
| AMZN250117P00120000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 2.19 | 2.03 | 2.24 | -0.21 | -8.75% | 49 | 17,553 | 36.89% |
| AMZN250321P00120000 | 2024-04-19 1:02PM EDT | 2025-03-21 | 3.31 | 2.55 | 2.84 | 0.00 | - | 5 | 339 | 35.54% |
| AMZN250620P00120000 | 2024-04-23 2:20PM EDT | 2025-06-20 | 3.70 | 3.55 | 6.00 | -0.60 | -13.95% | 6 | 2,756 | 40.31% |
| AMZN250919P00120000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 5.00 | 4.45 | 7.00 | 0.00 | - | 4 | 100 | 38.79% |
| AMZN251219P00120000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 5.45 | 5.40 | 6.50 | -0.25 | -4.39% | 1 | 1,592 | 34.75% |
| AMZN260116P00120000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 5.95 | 5.55 | 6.55 | -0.17 | -2.78% | 1 | 8,650 | 34.08% |
| AMZN260618P00120000 | 2024-04-23 12:03PM EDT | 2026-06-18 | 7.25 | 6.85 | 8.05 | -0.41 | -5.35% | 2 | 827 | 33.19% |
| AMZN261218P00120000 | 2024-04-18 1:38PM EDT | 2026-12-18 | 8.47 | 7.95 | 8.80 | 0.00 | - | 2 | 11 | 31.02% |
© 2024 Yahoo. Todos los derechos reservados.