Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:11PM EDT. Mercado abierto.
Golpe:165.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-26 1:44PM EDT | 2024-04-26 | 14.83 | 15.05 | 15.20 | +6.33 | +74.47% | 749 | 1,304 | 120.31% |
| AMZN240503C00165000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 16.50 | 16.80 | 16.95 | +4.64 | +39.12% | 3,314 | 492 | 71.80% |
| AMZN240510C00165000 | 2024-04-26 1:48PM EDT | 2024-05-10 | 17.50 | 17.40 | 17.60 | +4.75 | +37.25% | 105 | 548 | 58.42% |
| AMZN240517C00165000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 18.07 | 18.00 | 18.15 | +4.64 | +34.55% | 437 | 14,450 | 52.58% |
| AMZN240524C00165000 | 2024-04-26 11:57AM EDT | 2024-05-24 | 17.80 | 18.40 | 18.60 | +4.50 | +33.83% | 7 | 77 | 49.12% |
| AMZN240531C00165000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 18.90 | 18.75 | 18.95 | +5.20 | +37.96% | 9 | 187 | 46.03% |
| AMZN240621C00165000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 20.14 | 20.05 | 20.20 | +4.59 | +29.52% | 106 | 6,741 | 41.96% |
| AMZN240719C00165000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 21.35 | 21.60 | 21.75 | +4.11 | +23.84% | 597 | 3,422 | 39.62% |
| AMZN240816C00165000 | 2024-04-26 1:26PM EDT | 2024-08-16 | 24.10 | 24.15 | 24.35 | +4.50 | +22.96% | 8 | 1,294 | 41.79% |
| AMZN240920C00165000 | 2024-04-26 1:47PM EDT | 2024-09-20 | 25.85 | 25.85 | 26.05 | +4.45 | +20.79% | 14 | 2,426 | 40.67% |
| AMZN241018C00165000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 25.95 | 27.15 | 27.35 | +4.31 | +19.92% | 1 | 155 | 40.19% |
| AMZN241115C00165000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 27.29 | 29.10 | 29.50 | +2.59 | +10.49% | 4 | 887 | 41.74% |
| AMZN241220C00165000 | 2024-04-26 10:57AM EDT | 2024-12-20 | 29.79 | 30.80 | 31.00 | +3.99 | +15.47% | 1 | 2,426 | 41.39% |
| AMZN250117C00165000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 32.40 | 31.95 | 32.10 | +5.10 | +18.68% | 48 | 9,463 | 41.12% |
| AMZN250321C00165000 | 2024-04-26 9:31AM EDT | 2025-03-21 | 32.50 | 34.85 | 35.20 | +2.93 | +9.91% | 1 | 650 | 41.94% |
| AMZN250620C00165000 | 2024-04-26 12:15PM EDT | 2025-06-20 | 38.01 | 38.55 | 38.90 | +3.96 | +11.63% | 1 | 2,430 | 42.37% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 2025-09-19 | 36.83 | 41.90 | 42.25 | 0.00 | - | 1 | 120 | 42.72% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 2025-12-19 | 37.50 | 45.05 | 45.65 | 0.00 | - | 1 | 618 | 43.40% |
| AMZN260116C00165000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 46.39 | 45.85 | 46.45 | +6.54 | +16.41% | 9 | 882 | 43.36% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 44.60 | 50.85 | 51.35 | 0.00 | - | 2 | 1,199 | 44.05% |
| AMZN261218C00165000 | 2024-04-26 1:42PM EDT | 2026-12-18 | 55.78 | 55.35 | 56.90 | +5.15 | +10.17% | 5 | 56 | 44.97% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-26 1:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,949 | 5,693 | 59.38% |
| AMZN240503P00165000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 1.62 | 1.59 | 1.62 | -1.81 | -53.08% | 1,970 | 5,209 | 63.53% |
| AMZN240510P00165000 | 2024-04-26 1:46PM EDT | 2024-05-10 | 2.03 | 2.00 | 2.05 | -1.84 | -47.55% | 296 | 858 | 50.78% |
| AMZN240517P00165000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 2.43 | 2.37 | 2.43 | -1.86 | -43.66% | 434 | 11,797 | 45.24% |
| AMZN240524P00165000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 2.70 | 2.63 | 2.70 | -1.80 | -40.00% | 316 | 569 | 41.25% |
| AMZN240531P00165000 | 2024-04-26 1:14PM EDT | 2024-05-31 | 2.81 | 2.85 | 2.91 | -1.93 | -40.72% | 217 | 835 | 38.29% |
| AMZN240621P00165000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.70 | -1.90 | -33.93% | 564 | 7,156 | 34.08% |
| AMZN240719P00165000 | 2024-04-26 1:31PM EDT | 2024-07-19 | 4.56 | 4.45 | 4.60 | -2.09 | -31.43% | 178 | 4,226 | 31.17% |
| AMZN240816P00165000 | 2024-04-26 11:43AM EDT | 2024-08-16 | 6.60 | 6.30 | 6.45 | -1.75 | -20.96% | 19 | 3,084 | 32.58% |
| AMZN240920P00165000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 7.31 | 7.15 | 7.30 | -1.92 | -20.80% | 5 | 4,203 | 30.63% |
| AMZN241018P00165000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 8.35 | 7.85 | 8.00 | -1.80 | -17.73% | 6 | 1,708 | 29.71% |
| AMZN241115P00165000 | 2024-04-26 1:34PM EDT | 2024-11-15 | 9.40 | 9.30 | 9.45 | -2.15 | -18.61% | 12 | 1,155 | 30.66% |
| AMZN241220P00165000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 10.12 | 10.05 | 10.20 | -2.53 | -20.00% | 27 | 2,191 | 29.78% |
| AMZN250117P00165000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 10.68 | 10.65 | 10.75 | -2.02 | -15.91% | 742 | 4,988 | 29.18% |
| AMZN250321P00165000 | 2024-04-26 9:46AM EDT | 2025-03-21 | 13.40 | 12.25 | 12.45 | +0.27 | +2.06% | 2 | 5,020 | 29.02% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 14.62 | 14.25 | 14.45 | -2.08 | -12.46% | 1 | 457 | 28.55% |
| AMZN250919P00165000 | 2024-04-26 12:35PM EDT | 2025-09-19 | 16.00 | 15.90 | 16.20 | -2.55 | -13.75% | 3 | 99 | 28.15% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 19.75 | 17.50 | 17.75 | 0.00 | - | 269 | 416 | 27.78% |
| AMZN260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 20.25 | 17.85 | 18.10 | 0.00 | - | 60 | 1,755 | 27.56% |
| AMZN260618P00165000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 20.10 | 20.00 | 20.45 | -3.52 | -14.90% | 100 | 1,330 | 27.17% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 24.70 | 21.90 | 22.55 | 0.00 | - | 6 | 107 | 26.43% |
© 2024 Yahoo. Todos los derechos reservados.