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:140.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00140000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 47.85 | 47.25 | 47.90 | -2.25 | -4.49% | 28 | 1,540 | 94.53% |
| AMZN240524C00140000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 47.95 | 47.35 | 48.30 | +0.16 | +0.33% | 49 | 100 | 81.64% |
| AMZN240531C00140000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 47.39 | 47.40 | 48.15 | 0.00 | - | 6 | 32 | 64.84% |
| AMZN240607C00140000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 47.47 | 47.60 | 48.70 | 0.00 | - | 1 | 65 | 65.58% |
| AMZN240614C00140000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 48.39 | 47.70 | 48.85 | -1.46 | -2.93% | 21,437 | 1 | 60.84% |
| AMZN240621C00140000 | 2024-05-10 2:33PM EDT | 2024-06-21 | 48.68 | 48.05 | 48.85 | -3.12 | -6.02% | 12 | 7,778 | 58.06% |
| AMZN240719C00140000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 49.17 | 48.80 | 49.60 | -0.53 | -1.07% | 1 | 726 | 51.86% |
| AMZN240816C00140000 | 2024-05-09 10:48AM EDT | 2024-08-16 | 52.85 | 49.85 | 50.65 | 0.00 | - | 1 | 648 | 50.31% |
| AMZN240920C00140000 | 2024-05-09 2:21PM EDT | 2024-09-20 | 53.10 | 50.95 | 51.70 | -1.20 | -2.21% | 5 | 3,284 | 49.65% |
| AMZN241018C00140000 | 2024-05-10 2:27PM EDT | 2024-10-18 | 52.50 | 51.80 | 52.30 | -2.96 | -5.34% | 1 | 79 | 47.35% |
| AMZN241115C00140000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 51.64 | 53.05 | 53.80 | 0.00 | - | 1 | 199 | 48.52% |
| AMZN241220C00140000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 54.79 | 54.20 | 54.75 | +0.23 | +0.42% | 4 | 958 | 47.22% |
| AMZN250117C00140000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 56.15 | 55.10 | 55.80 | -1.85 | -3.19% | 265 | 8,420 | 47.19% |
| AMZN250321C00140000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 57.50 | 57.30 | 57.90 | -3.50 | -5.74% | 4 | 101 | 46.79% |
| AMZN250620C00140000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 60.90 | 60.30 | 61.10 | -2.77 | -4.35% | 5 | 6,928 | 47.09% |
| AMZN250919C00140000 | 2024-05-09 1:49PM EDT | 2025-09-19 | 66.33 | 63.15 | 63.75 | 0.00 | - | 1 | 489 | 46.81% |
| AMZN251219C00140000 | 2024-05-10 1:12PM EDT | 2025-12-19 | 66.01 | 65.85 | 66.45 | -2.99 | -4.33% | 1 | 3,055 | 46.94% |
| AMZN260116C00140000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 69.55 | 66.55 | 67.20 | 0.00 | - | 11 | 808 | 46.91% |
| AMZN260618C00140000 | 2024-05-10 9:49AM EDT | 2026-06-18 | 73.10 | 70.70 | 71.45 | +2.12 | +2.99% | 1 | 3,449 | 47.27% |
| AMZN261218C00140000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 75.50 | 74.00 | 76.85 | -2.50 | -3.21% | 3 | 99 | 48.47% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00140000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,253 | 4,548 | 68.75% |
| AMZN240524P00140000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 859 | 57.03% |
| AMZN240531P00140000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 2 | 313 | 51.37% |
| AMZN240607P00140000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.09 | 0.00 | - | 2 | 235 | 46.88% |
| AMZN240614P00140000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 21,473 | 1 | 41.31% |
| AMZN240621P00140000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | 0.00 | - | 40 | 8,211 | 39.84% |
| AMZN240719P00140000 | 2024-05-10 11:55AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 7 | 4,698 | 33.59% |
| AMZN240816P00140000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 0.60 | 0.59 | 0.60 | -0.02 | -3.23% | 28 | 1,748 | 34.28% |
| AMZN240920P00140000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 0.95 | 0.93 | 0.97 | +0.06 | +6.74% | 50 | 6,961 | 32.64% |
| AMZN241018P00140000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 1.21 | 1.20 | 1.24 | +0.06 | +5.22% | 4 | 3,121 | 31.45% |
| AMZN241115P00140000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 1.93 | 1.89 | 1.94 | +0.15 | +8.43% | 8 | 571 | 32.63% |
| AMZN241220P00140000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 2.36 | 2.34 | 2.41 | +0.15 | +6.79% | 23 | 4,016 | 31.91% |
| AMZN250117P00140000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 2.76 | 2.71 | 2.78 | +0.19 | +7.39% | 10 | 14,884 | 31.42% |
| AMZN250321P00140000 | 2024-05-10 3:42PM EDT | 2025-03-21 | 3.80 | 3.80 | 3.90 | 0.00 | - | 15 | 3,484 | 31.40% |
| AMZN250620P00140000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 5.20 | 5.15 | 5.35 | +0.11 | +2.16% | 56 | 3,063 | 31.02% |
| AMZN250919P00140000 | 2024-05-10 12:21PM EDT | 2025-09-19 | 6.65 | 6.40 | 6.65 | +0.30 | +4.72% | 1 | 1,370 | 30.56% |
| AMZN251219P00140000 | 2024-05-08 2:52PM EDT | 2025-12-19 | 7.97 | 7.70 | 7.90 | 0.00 | - | 1 | 1,088 | 30.22% |
| AMZN260116P00140000 | 2024-05-10 1:39PM EDT | 2026-01-16 | 8.15 | 8.00 | 8.20 | +0.37 | +4.76% | 1 | 5,656 | 30.01% |
| AMZN260618P00140000 | 2024-05-10 12:41PM EDT | 2026-06-18 | 10.05 | 9.95 | 10.20 | -0.30 | -2.90% | 1 | 270 | 29.67% |
| AMZN261218P00140000 | 2024-05-09 2:58PM EDT | 2026-12-18 | 11.50 | 11.80 | 12.45 | 0.00 | - | 1 | 187 | 29.39% |
© 2024 Yahoo. Todos los derechos reservados.