Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 2024-04-26 | 52.07 | 47.10 | 47.50 | 0.00 | - | 3 | 61 | 185.16% |
| AMZN240503C00125000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 52.22 | 47.25 | 47.55 | 0.00 | - | 2 | 8 | 94.14% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 44.30 | 47.45 | 47.80 | -8.26 | -15.72% | 1 | 27 | 76.17% |
| AMZN240517C00125000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 44.35 | 47.70 | 48.05 | -7.97 | -15.23% | 15 | 480 | 73.34% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 47.80 | 48.40 | 0.00 | - | 1 | 2 | 69.68% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 47.90 | 48.40 | 0.00 | - | 1 | 1 | 63.72% |
| AMZN240621C00125000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 47.46 | 48.65 | 48.90 | -5.69 | -10.71% | 9 | 7,285 | 58.84% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 49.30 | 50.10 | 0.00 | - | 1 | 260 | 55.71% |
| AMZN240816C00125000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 47.62 | 50.55 | 50.80 | -7.25 | -13.21% | 14 | 18 | 54.05% |
| AMZN240920C00125000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 56.37 | 51.60 | 52.20 | 0.00 | - | 1 | 1,650 | 52.78% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 2024-10-18 | 51.34 | 52.25 | 52.60 | -6.36 | -11.02% | 1 | 59 | 50.45% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 51.94 | 53.50 | 54.20 | -5.34 | -9.32% | 2 | 12 | 51.70% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 54.50 | 54.80 | 0.00 | - | 5 | 388 | 50.17% |
| AMZN250117C00125000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 54.75 | 55.35 | 55.95 | -6.27 | -10.28% | 9 | 8,984 | 50.21% |
| AMZN250321C00125000 | 2024-04-25 11:10AM EDT | 2025-03-21 | 56.70 | 57.20 | 57.65 | -3.41 | -5.67% | 1 | 127 | 49.92% |
| AMZN250620C00125000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 58.40 | 59.75 | 60.20 | -5.67 | -8.85% | 1 | 9,453 | 49.34% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 62.35 | 62.60 | 0.00 | - | 12 | 58 | 48.99% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 71.50 | 64.70 | 65.10 | 0.00 | - | 1 | 982 | 49.15% |
| AMZN260116C00125000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 64.68 | 65.40 | 65.85 | -3.52 | -5.16% | 34 | 883 | 49.21% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 65.80 | 69.00 | 69.60 | -7.97 | -10.80% | 1 | 82 | 49.32% |
| AMZN261218C00125000 | 2024-04-25 10:55AM EDT | 2026-12-18 | 71.20 | 72.90 | 74.20 | -4.22 | -5.60% | 3 | 99 | 50.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 41 | 151.56% |
| AMZN240503P00125000 | 2024-04-25 12:15PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 26 | 55 | 81.25% |
| AMZN240510P00125000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 0.14 | 0.09 | 0.14 | +0.04 | +40.00% | 3 | 18 | 70.70% |
| AMZN240517P00125000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.16 | +0.09 | +90.00% | 10 | 876 | 61.62% |
| AMZN240524P00125000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 0.21 | 0.19 | 0.23 | +0.07 | +50.00% | 202 | 12 | 56.54% |
| AMZN240531P00125000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 0.29 | 0.20 | 0.32 | +0.09 | +45.00% | 3 | 2 | 52.73% |
| AMZN240621P00125000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.50 | 0.39 | 0.41 | +0.21 | +72.41% | 2 | 18,330 | 45.61% |
| AMZN240719P00125000 | 2024-04-25 9:41AM EDT | 2024-07-19 | 0.71 | 0.62 | 0.65 | +0.23 | +47.92% | 12 | 6,254 | 40.99% |
| AMZN240816P00125000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 1.18 | 1.11 | 1.16 | +0.22 | +22.92% | 13 | 8,140 | 40.53% |
| AMZN240920P00125000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 1.53 | 1.45 | 1.49 | +0.34 | +28.57% | 8 | 8,905 | 37.74% |
| AMZN241018P00125000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.45 | 1.76 | 1.80 | 0.00 | - | 2 | 96 | 36.41% |
| AMZN241115P00125000 | 2024-04-23 1:52PM EDT | 2024-11-15 | 2.56 | 2.39 | 2.44 | +0.67 | +35.45% | 6 | 120 | 36.91% |
| AMZN241220P00125000 | 2024-04-25 10:05AM EDT | 2024-12-20 | 2.93 | 2.82 | 2.86 | +0.37 | +14.45% | 17 | 10,536 | 35.82% |
| AMZN250117P00125000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | +0.47 | +16.91% | 13 | 21,796 | 35.31% |
| AMZN250321P00125000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 4.30 | 4.00 | 4.10 | +1.00 | +30.30% | 8 | 661 | 34.38% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 5.15 | 5.25 | 0.00 | - | 205 | 10,462 | 33.33% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 5.30 | 6.15 | 6.30 | 0.00 | - | 2 | 45 | 32.47% |
| AMZN251219P00125000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 7.63 | 7.15 | 7.35 | +1.13 | +17.38% | 1 | 1,589 | 31.90% |
| AMZN260116P00125000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 6.85 | 7.40 | 7.60 | 0.00 | - | 1,002 | 2,045 | 31.63% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 8.90 | 9.15 | 0.00 | - | 11 | 734 | 30.82% |
| AMZN261218P00125000 | 2024-04-25 12:01PM EDT | 2026-12-18 | 10.68 | 9.90 | 10.95 | +1.03 | +10.67% | 5 | 45 | 30.21% |
© 2024 Yahoo. Todos los derechos reservados.