Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:44AM EDT. Mercado abierto.
Golpe:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00150000 | 2024-04-19 11:21AM EDT | 2024-04-19 | 26.16 | 26.15 | 26.40 | -3.39 | -11.47% | 572 | 14,017 | 180.27% |
| AMZN240426C00150000 | 2024-04-19 11:21AM EDT | 2024-04-26 | 26.42 | 26.30 | 26.55 | -2.83 | -9.68% | 29 | 239 | 69.53% |
| AMZN240503C00150000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 26.80 | 27.10 | 27.35 | -3.20 | -10.67% | 353 | 728 | 66.04% |
| AMZN240510C00150000 | 2024-04-19 10:44AM EDT | 2024-05-10 | 27.75 | 27.30 | 27.75 | -3.40 | -10.91% | 11 | 57 | 58.20% |
| AMZN240517C00150000 | 2024-04-19 11:18AM EDT | 2024-05-17 | 27.90 | 27.75 | 28.00 | -2.80 | -9.12% | 55 | 4,894 | 54.15% |
| AMZN240524C00150000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 28.29 | 28.15 | 28.40 | -3.26 | -10.33% | 5 | 27 | 51.88% |
| AMZN240621C00150000 | 2024-04-19 11:20AM EDT | 2024-06-21 | 29.45 | 29.40 | 29.60 | -3.20 | -9.80% | 56 | 29,827 | 46.25% |
| AMZN240719C00150000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 30.81 | 30.80 | 31.00 | -2.84 | -8.44% | 27 | 4,493 | 44.39% |
| AMZN240816C00150000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 32.60 | 32.65 | 32.85 | -2.53 | -7.20% | 3 | 436 | 45.12% |
| AMZN240920C00150000 | 2024-04-19 11:25AM EDT | 2024-09-20 | 34.16 | 34.10 | 34.30 | -2.85 | -7.70% | 15 | 5,625 | 43.81% |
| AMZN241018C00150000 | 2024-04-19 10:55AM EDT | 2024-10-18 | 35.25 | 35.15 | 35.45 | -2.50 | -6.62% | 8 | 238 | 43.25% |
| AMZN241115C00150000 | 2024-04-19 11:16AM EDT | 2024-11-15 | 36.96 | 37.00 | 37.30 | -2.69 | -6.78% | 15 | 353 | 44.58% |
| AMZN241220C00150000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 38.50 | 38.40 | 38.65 | -2.52 | -6.14% | 14 | 1,063 | 44.14% |
| AMZN250117C00150000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 39.60 | 39.60 | 39.70 | -2.80 | -6.60% | 257 | 20,860 | 43.91% |
| AMZN250321C00150000 | 2024-04-19 9:38AM EDT | 2025-03-21 | 43.37 | 42.20 | 42.45 | -3.10 | -6.67% | 6 | 424 | 44.47% |
| AMZN250620C00150000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 45.52 | 45.60 | 45.90 | -4.58 | -9.14% | 4 | 5,949 | 44.82% |
| AMZN250919C00150000 | 2024-04-18 3:12PM EDT | 2025-09-19 | 51.42 | 48.60 | 48.95 | 0.00 | - | 1 | 396 | 44.98% |
| AMZN251219C00150000 | 2024-04-18 1:11PM EDT | 2025-12-19 | 54.65 | 51.50 | 52.10 | 0.00 | - | 11 | 4,685 | 45.56% |
| AMZN260116C00150000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 52.65 | 52.35 | 52.75 | -1.95 | -3.57% | 6 | 8,044 | 45.37% |
| AMZN260618C00150000 | 2024-04-19 11:03AM EDT | 2026-06-18 | 56.85 | 56.90 | 57.35 | -2.50 | -4.21% | 98 | 1,238 | 45.98% |
| AMZN261218C00150000 | 2024-04-18 2:16PM EDT | 2026-12-18 | 63.73 | 60.25 | 61.65 | 0.00 | - | 13 | 1,118 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00150000 | 2024-04-19 11:00AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 19,157 | 106.25% |
| AMZN240426P00150000 | 2024-04-19 11:28AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | 0.00 | - | 605 | 2,003 | 49.41% |
| AMZN240503P00150000 | 2024-04-19 11:14AM EDT | 2024-05-03 | 0.60 | 0.59 | 0.60 | +0.10 | +20.00% | 206 | 720 | 54.54% |
| AMZN240510P00150000 | 2024-04-19 10:14AM EDT | 2024-05-10 | 0.78 | 0.77 | 0.80 | +0.12 | +18.18% | 42 | 301 | 48.44% |
| AMZN240517P00150000 | 2024-04-19 11:26AM EDT | 2024-05-17 | 0.99 | 0.98 | 1.00 | +0.17 | +20.73% | 127 | 14,843 | 44.75% |
| AMZN240524P00150000 | 2024-04-19 10:51AM EDT | 2024-05-24 | 1.18 | 1.13 | 1.20 | +0.15 | +14.56% | 18 | 211 | 42.29% |
| AMZN240531P00150000 | 2024-04-19 10:14AM EDT | 2024-05-31 | 1.30 | 1.29 | 1.35 | +0.19 | +17.12% | 9 | 160 | 40.04% |
| AMZN240621P00150000 | 2024-04-19 11:23AM EDT | 2024-06-21 | 1.87 | 1.83 | 1.88 | +0.31 | +19.87% | 57 | 24,729 | 36.43% |
| AMZN240719P00150000 | 2024-04-19 11:29AM EDT | 2024-07-19 | 2.50 | 2.50 | 2.54 | +0.33 | +15.21% | 52 | 44,553 | 33.72% |
| AMZN240816P00150000 | 2024-04-19 11:12AM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | +0.41 | +12.46% | 4 | 2,547 | 34.50% |
| AMZN240920P00150000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 4.40 | 4.35 | 4.50 | +0.50 | +12.82% | 6 | 6,082 | 32.62% |
| AMZN241018P00150000 | 2024-04-19 10:57AM EDT | 2024-10-18 | 4.94 | 4.90 | 5.05 | +0.49 | +11.01% | 23 | 510 | 31.60% |
| AMZN241115P00150000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 5.95 | 6.10 | 6.25 | +0.28 | +4.94% | 13 | 302 | 32.51% |
| AMZN241220P00150000 | 2024-04-19 10:13AM EDT | 2024-12-20 | 6.75 | 6.80 | 7.00 | +1.00 | +17.39% | 7 | 5,892 | 31.85% |
| AMZN250117P00150000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 7.45 | 7.35 | 7.55 | +0.55 | +7.97% | 52 | 11,894 | 31.36% |
| AMZN250321P00150000 | 2024-04-19 11:22AM EDT | 2025-03-21 | 8.90 | 8.80 | 9.00 | +0.65 | +7.88% | 9 | 3,193 | 31.03% |
| AMZN250620P00150000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 10.20 | 10.55 | 10.70 | +0.62 | +6.47% | 1 | 2,179 | 30.33% |
| AMZN250919P00150000 | 2024-04-17 12:53PM EDT | 2025-09-19 | 12.10 | 12.00 | 12.20 | +0.80 | +7.08% | 1 | 262 | 29.75% |
| AMZN251219P00150000 | 2024-04-17 11:29AM EDT | 2025-12-19 | 12.38 | 13.45 | 13.65 | 0.00 | - | 2,003 | 6,832 | 29.37% |
| AMZN260116P00150000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 13.85 | 13.80 | 14.00 | +0.78 | +5.97% | 12 | 11,323 | 29.18% |
| AMZN260618P00150000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 15.21 | 15.60 | 16.05 | 0.00 | - | 3 | 719 | 28.58% |
| AMZN261218P00150000 | 2024-04-19 9:40AM EDT | 2026-12-18 | 17.35 | 17.10 | 18.10 | +0.95 | +5.79% | 1 | 304 | 27.88% |
© 2024 Yahoo. Todos los derechos reservados.