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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00160000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 27.60 | 27.30 | 28.00 | -2.32 | -7.75% | 79 | 15,172 | 60.84% |
| AMZN240524C00160000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 27.94 | 27.50 | 28.30 | -3.16 | -10.16% | 39 | 215 | 51.12% |
| AMZN240531C00160000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 28.08 | 27.55 | 28.55 | -3.27 | -10.43% | 34 | 183 | 52.32% |
| AMZN240607C00160000 | 2024-05-10 2:09PM EDT | 2024-06-07 | 28.80 | 27.70 | 28.85 | -3.00 | -9.43% | 6 | 30 | 48.61% |
| AMZN240614C00160000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 29.35 | 27.95 | 28.90 | +0.20 | +0.69% | 10 | 31 | 43.95% |
| AMZN240621C00160000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 28.80 | 28.40 | 29.15 | -2.73 | -8.66% | 5,087 | 112,282 | 42.15% |
| AMZN240719C00160000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 30.30 | 29.60 | 30.05 | -1.60 | -5.02% | 68 | 2,478 | 37.72% |
| AMZN240816C00160000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 32.18 | 31.85 | 32.15 | -2.09 | -6.10% | 28 | 1,126 | 40.34% |
| AMZN240920C00160000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 33.74 | 33.45 | 33.80 | -2.08 | -5.81% | 30 | 9,209 | 39.74% |
| AMZN241018C00160000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 36.80 | 34.70 | 35.00 | 0.00 | - | 2 | 1,059 | 39.34% |
| AMZN241115C00160000 | 2024-05-10 1:04PM EDT | 2024-11-15 | 36.82 | 36.75 | 36.95 | -2.88 | -7.25% | 12 | 384 | 40.97% |
| AMZN241220C00160000 | 2024-05-10 11:56AM EDT | 2024-12-20 | 38.40 | 38.10 | 38.40 | -2.55 | -6.23% | 7 | 3,328 | 40.73% |
| AMZN250117C00160000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 39.50 | 39.35 | 39.60 | -1.90 | -4.59% | 41 | 11,148 | 40.78% |
| AMZN250321C00160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 42.64 | 42.30 | 42.60 | -2.69 | -5.93% | 26 | 495 | 41.70% |
| AMZN250620C00160000 | 2024-05-10 2:33PM EDT | 2025-06-20 | 46.40 | 45.95 | 46.45 | -2.40 | -4.92% | 12 | 3,142 | 42.53% |
| AMZN250919C00160000 | 2024-05-09 1:01PM EDT | 2025-09-19 | 52.95 | 49.25 | 49.80 | 0.00 | - | 3 | 2,750 | 42.96% |
| AMZN251219C00160000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 53.27 | 52.50 | 53.00 | -1.21 | -2.22% | 7 | 2,667 | 43.45% |
| AMZN260116C00160000 | 2024-05-10 11:55AM EDT | 2026-01-16 | 53.68 | 53.35 | 53.90 | -2.25 | -4.02% | 2 | 4,012 | 43.53% |
| AMZN260618C00160000 | 2024-05-10 3:00PM EDT | 2026-06-18 | 58.85 | 58.15 | 58.90 | -2.30 | -3.76% | 11 | 3,060 | 44.36% |
| AMZN261218C00160000 | 2024-05-09 10:35AM EDT | 2026-12-18 | 65.05 | 62.95 | 64.25 | 0.00 | - | 5 | 123 | 45.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00160000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2,787 | 22,458 | 50.78% |
| AMZN240524P00160000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 44 | 1,233 | 38.87% |
| AMZN240531P00160000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | 0.00 | - | 74 | 2,326 | 33.20% |
| AMZN240607P00160000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 108 | 739 | 30.76% |
| AMZN240614P00160000 | 2024-05-10 2:05PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 19 | 164 | 28.52% |
| AMZN240621P00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | 0.00 | - | 86 | 29,058 | 27.59% |
| AMZN240628P00160000 | 2024-05-10 12:34PM EDT | 2024-06-28 | 0.43 | 0.25 | 0.41 | +0.08 | +22.86% | 51 | 1 | 27.20% |
| AMZN240719P00160000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 0.70 | 0.72 | 0.75 | +0.02 | +2.94% | 145 | 6,906 | 26.12% |
| AMZN240816P00160000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 2.14 | 2.15 | 2.20 | +0.10 | +4.90% | 136 | 6,437 | 30.21% |
| AMZN240920P00160000 | 2024-05-10 1:48PM EDT | 2024-09-20 | 3.01 | 2.96 | 3.05 | +0.22 | +7.89% | 23 | 6,489 | 29.16% |
| AMZN241018P00160000 | 2024-05-10 11:38AM EDT | 2024-10-18 | 3.65 | 3.50 | 3.60 | +0.25 | +7.35% | 19 | 2,901 | 28.26% |
| AMZN241115P00160000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 4.70 | 4.80 | 4.95 | 0.00 | - | 60 | 2,272 | 29.81% |
| AMZN241220P00160000 | 2024-05-10 3:37PM EDT | 2024-12-20 | 5.50 | 5.50 | 5.60 | +0.24 | +4.56% | 5 | 6,640 | 28.95% |
| AMZN250117P00160000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.15 | +0.41 | +7.27% | 68 | 6,954 | 28.52% |
| AMZN250321P00160000 | 2024-05-10 12:35PM EDT | 2025-03-21 | 7.95 | 7.70 | 7.85 | -0.17 | -2.09% | 2 | 3,849 | 28.76% |
| AMZN250620P00160000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 9.75 | 9.65 | 9.85 | +0.25 | +2.63% | 50 | 3,497 | 28.58% |
| AMZN250919P00160000 | 2024-05-09 11:35AM EDT | 2025-09-19 | 11.00 | 11.40 | 11.65 | 0.00 | - | 1 | 513 | 28.39% |
| AMZN251219P00160000 | 2024-05-09 11:19AM EDT | 2025-12-19 | 12.92 | 13.00 | 13.25 | 0.00 | - | 1 | 1,626 | 28.17% |
| AMZN260116P00160000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 13.50 | 13.35 | 13.65 | +0.08 | +0.60% | 10 | 4,155 | 28.02% |
| AMZN260618P00160000 | 2024-05-10 3:44PM EDT | 2026-06-18 | 15.90 | 15.75 | 16.10 | +0.58 | +3.79% | 4 | 701 | 27.79% |
| AMZN261218P00160000 | 2024-05-07 3:03PM EDT | 2026-12-18 | 18.20 | 17.90 | 19.00 | -0.11 | -0.60% | 1 | 1,187 | 27.83% |
© 2024 Yahoo. Todos los derechos reservados.