U.S. markets open in 7 hours 14 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,011.00 +14.00 (+0.04%) F Nasdaq
18,186.50 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,072.80 +1.70 (+0.08%) Petróleo
78.68 +0.20 (+0.25%) Oro
2,328.20 -3.00 (-0.13%)
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:135.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00135000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 53.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240517C00135000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 53.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 47.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240531C00135000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00135000 | 2024-05-06 11:17AM EDT | 2024-06-07 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00135000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 54.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 53.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240816C00135000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 55.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00135000 | 2024-04-29 10:45AM EDT | 2024-10-18 | 51.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-05-01 2:32PM EDT | 2024-11-15 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 61.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 60.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 54.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-05-06 12:47PM EDT | 2025-12-19 | 69.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 69.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618C00135000 | 2024-04-30 3:55PM EDT | 2026-06-18 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-05-01 2:44PM EDT | 2026-12-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 50.00% |
| AMZN240517P00135000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMZN240524P00135000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531P00135000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240607P00135000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00135000 | 2024-05-06 12:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240719P00135000 | 2024-05-06 2:51PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240816P00135000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN241018P00135000 | 2024-05-06 3:38PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115P00135000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220P00135000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250321P00135000 | 2024-05-03 3:08PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00135000 | 2024-05-03 3:59PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260116P00135000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260618P00135000 | 2024-05-06 3:56PM EDT | 2026-06-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AMZN261218P00135000 | 2024-05-06 10:53AM EDT | 2026-12-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.