U.S. markets open in 9 hours 23 minutes
F S&P 500
5,000.00 -49.00 (-0.97%) F Dow Jones
37,696.00 -311.00 (-0.82%) F Nasdaq
17,333.50 -213.75 (-1.22%) E-mini Russell 2000 Index Futur
1,934.00 -24.10 (-1.23%) Petróleo
84.83 +2.10 (+2.54%) Oro
2,405.90 +7.90 (+0.33%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00155000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 24.30 | 24.00 | 24.45 | -2.10 | -7.95% | 196 | 22,894 | 96.88% |
| AMZN240426C00155000 | 2024-04-18 1:42PM EDT | 2024-04-26 | 24.25 | 24.00 | 25.00 | -2.37 | -8.90% | 9 | 143 | 58.50% |
| AMZN240503C00155000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 25.60 | 25.20 | 25.55 | -1.15 | -4.30% | 3 | 80 | 60.06% |
| AMZN240510C00155000 | 2024-04-18 1:26PM EDT | 2024-05-10 | 25.95 | 25.45 | 25.95 | -3.55 | -12.03% | 1 | 35 | 53.44% |
| AMZN240517C00155000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 26.50 | 26.05 | 26.25 | -1.65 | -5.86% | 197 | 2,714 | 50.76% |
| AMZN240524C00155000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 26.30 | 26.45 | 26.75 | -4.80 | -15.43% | 8 | 5 | 50.16% |
| AMZN240531C00155000 | 2024-04-17 10:27AM EDT | 2024-05-31 | 31.01 | 26.55 | 27.15 | 0.00 | - | 4 | 5 | 48.52% |
| AMZN240621C00155000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 27.67 | 27.70 | 28.10 | -2.23 | -7.46% | 77 | 8,217 | 44.57% |
| AMZN240719C00155000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 29.82 | 29.25 | 29.40 | -1.03 | -3.34% | 53 | 1,276 | 42.28% |
| AMZN240816C00155000 | 2024-04-17 2:42PM EDT | 2024-08-16 | 32.10 | 31.15 | 31.45 | -1.40 | -4.18% | 12 | 325 | 43.62% |
| AMZN240920C00155000 | 2024-04-18 12:48PM EDT | 2024-09-20 | 32.96 | 32.70 | 32.95 | -1.59 | -4.60% | 24 | 4,639 | 42.44% |
| AMZN241018C00155000 | 2024-04-17 2:40PM EDT | 2024-10-18 | 35.95 | 33.80 | 34.20 | 0.00 | - | 11 | 70 | 42.11% |
| AMZN241115C00155000 | 2024-04-16 1:30PM EDT | 2024-11-15 | 37.89 | 35.80 | 36.10 | -1.48 | -3.76% | 1 | 161 | 43.45% |
| AMZN241220C00155000 | 2024-04-18 12:35PM EDT | 2024-12-20 | 39.20 | 37.30 | 37.55 | -2.07 | -5.02% | 2 | 1,635 | 43.19% |
| AMZN250117C00155000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 38.84 | 38.40 | 38.65 | -1.51 | -3.74% | 26 | 6,777 | 43.02% |
| AMZN250321C00155000 | 2024-04-17 12:44PM EDT | 2025-03-21 | 41.70 | 41.15 | 41.45 | -0.80 | -1.88% | 1 | 522 | 43.57% |
| AMZN250620C00155000 | 2024-04-17 3:35PM EDT | 2025-06-20 | 46.48 | 44.75 | 45.00 | 0.00 | - | 1 | 1,514 | 43.99% |
| AMZN250919C00155000 | 2024-04-18 9:30AM EDT | 2025-09-19 | 49.97 | 47.85 | 48.25 | +0.03 | +0.06% | 3 | 402 | 44.36% |
| AMZN251219C00155000 | 2024-04-18 12:05PM EDT | 2025-12-19 | 52.89 | 50.90 | 51.35 | -2.11 | -3.84% | 2 | 917 | 44.79% |
| AMZN260116C00155000 | 2024-04-18 12:19PM EDT | 2026-01-16 | 52.09 | 51.70 | 52.15 | -3.41 | -6.14% | 7 | 1,253 | 44.78% |
| AMZN260618C00155000 | 2024-04-17 1:55PM EDT | 2026-06-18 | 58.60 | 56.25 | 56.95 | 0.00 | - | 19 | 3,330 | 45.51% |
| AMZN261218C00155000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 64.65 | 60.10 | 61.95 | 0.00 | - | 2 | 37 | 46.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00155000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 25,076 | 96.88% |
| AMZN240426P00155000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 241 | 4,112 | 48.83% |
| AMZN240503P00155000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 0.79 | 0.79 | 0.83 | +0.09 | +12.86% | 101 | 988 | 54.44% |
| AMZN240510P00155000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 1.01 | 1.00 | 1.04 | +0.14 | +16.09% | 64 | 354 | 48.12% |
| AMZN240517P00155000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 1.24 | 1.23 | 1.26 | +0.15 | +13.76% | 342 | 14,622 | 44.31% |
| AMZN240524P00155000 | 2024-04-18 1:30PM EDT | 2024-05-24 | 1.45 | 1.42 | 1.59 | +0.17 | +13.28% | 7 | 181 | 42.75% |
| AMZN240531P00155000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 1.63 | 1.59 | 1.70 | +0.23 | +16.43% | 28 | 101 | 39.97% |
| AMZN240621P00155000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 2.18 | 2.16 | 2.25 | +0.17 | +8.46% | 36 | 5,937 | 36.06% |
| AMZN240719P00155000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 2.91 | 2.91 | 2.97 | +0.28 | +10.65% | 107 | 3,826 | 33.36% |
| AMZN240816P00155000 | 2024-04-18 3:09PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.35 | +0.25 | +6.33% | 123 | 1,970 | 34.22% |
| AMZN240920P00155000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | +0.48 | +10.50% | 286 | 6,332 | 32.36% |
| AMZN241018P00155000 | 2024-04-18 3:55PM EDT | 2024-10-18 | 5.65 | 5.55 | 5.70 | +0.55 | +10.78% | 186 | 660 | 31.38% |
| AMZN241115P00155000 | 2024-04-18 11:40AM EDT | 2024-11-15 | 6.76 | 6.80 | 6.95 | +0.23 | +3.52% | 4 | 823 | 32.25% |
| AMZN241220P00155000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 7.60 | 7.55 | 7.70 | +0.49 | +6.89% | 30 | 1,836 | 31.50% |
| AMZN250117P00155000 | 2024-04-18 1:42PM EDT | 2025-01-17 | 8.20 | 8.05 | 8.30 | +0.50 | +6.49% | 4 | 5,439 | 31.07% |
| AMZN250321P00155000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 9.45 | 9.60 | 9.85 | +0.30 | +3.28% | 11 | 1,464 | 30.82% |
| AMZN250620P00155000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 11.39 | 11.40 | 11.65 | 0.00 | - | 1 | 1,296 | 30.17% |
| AMZN250919P00155000 | 2024-04-17 2:47PM EDT | 2025-09-19 | 12.32 | 12.90 | 13.20 | 0.00 | - | 1 | 54 | 29.57% |
| AMZN251219P00155000 | 2024-04-15 10:20AM EDT | 2025-12-19 | 12.60 | 14.40 | 14.70 | 0.00 | - | 2 | 632 | 29.20% |
| AMZN260116P00155000 | 2024-04-18 2:24PM EDT | 2026-01-16 | 14.80 | 14.65 | 14.95 | +0.85 | +6.09% | 187 | 2,250 | 28.87% |
| AMZN260618P00155000 | 2024-04-12 12:31PM EDT | 2026-06-18 | 15.63 | 16.75 | 17.20 | 0.00 | - | 1 | 2,344 | 28.43% |
| AMZN261218P00155000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 17.39 | 18.10 | 19.25 | 0.00 | - | - | 3 | 27.67% |
© 2024 Yahoo. Todos los derechos reservados.