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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00195000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 589 | 24,987 | 75.00% |
| AMZN240426C00195000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 6,403 | 9,155 | 35.25% |
| AMZN240503C00195000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 1.22 | 1.18 | 1.24 | -0.78 | -39.00% | 1,684 | 4,304 | 49.12% |
| AMZN240510C00195000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 1.50 | 1.48 | 1.53 | -0.93 | -38.27% | 1,829 | 2,637 | 43.41% |
| AMZN240517C00195000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.88 | 1.83 | 1.90 | -0.92 | -32.86% | 2,559 | 24,963 | 40.75% |
| AMZN240524C00195000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 2.10 | 2.12 | 2.26 | -1.18 | -35.98% | 213 | 385 | 38.97% |
| AMZN240531C00195000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 2.26 | 2.37 | 2.56 | -1.24 | -35.43% | 93 | 952 | 37.42% |
| AMZN240621C00195000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.45 | -1.20 | -25.81% | 306 | 12,269 | 34.67% |
| AMZN240719C00195000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 4.65 | 4.55 | 4.70 | -1.55 | -25.00% | 487 | 7,835 | 33.28% |
| AMZN240816C00195000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 6.71 | 6.80 | 6.95 | -1.89 | -21.98% | 60 | 2,981 | 35.54% |
| AMZN240920C00195000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 8.25 | 8.20 | 8.35 | -1.77 | -17.66% | 214 | 3,342 | 34.62% |
| AMZN241018C00195000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 9.10 | 9.35 | 9.55 | -2.30 | -20.18% | 26 | 425 | 34.45% |
| AMZN241115C00195000 | 2024-04-19 3:35PM EDT | 2024-11-15 | 11.42 | 11.50 | 11.70 | -2.78 | -19.58% | 55 | 335 | 36.32% |
| AMZN241220C00195000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 12.45 | 12.85 | 13.00 | -3.90 | -23.85% | 156 | 652 | 35.97% |
| AMZN250117C00195000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 13.75 | 13.90 | 14.05 | -2.32 | -14.44% | 160 | 9,784 | 35.87% |
| AMZN250321C00195000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 17.01 | 16.90 | 17.10 | -2.47 | -12.68% | 37 | 476 | 36.96% |
| AMZN250620C00195000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 20.30 | 20.70 | 20.95 | -2.95 | -12.69% | 183 | 1,230 | 37.92% |
| AMZN250919C00195000 | 2024-04-19 12:39PM EDT | 2025-09-19 | 24.40 | 24.10 | 24.45 | -6.99 | -22.27% | 6 | 170 | 38.65% |
| AMZN251219C00195000 | 2024-04-19 2:15PM EDT | 2025-12-19 | 27.85 | 27.45 | 27.85 | -3.54 | -11.28% | 4 | 867 | 39.43% |
| AMZN260116C00195000 | 2024-04-19 12:03PM EDT | 2026-01-16 | 29.10 | 28.30 | 28.70 | -2.31 | -7.35% | 6 | 702 | 39.48% |
| AMZN260618C00195000 | 2024-04-19 3:44PM EDT | 2026-06-18 | 33.00 | 33.45 | 33.85 | -3.60 | -9.84% | 101 | 591 | 40.49% |
| AMZN261218C00195000 | 2024-04-19 12:37PM EDT | 2026-12-18 | 38.44 | 36.80 | 39.95 | -2.79 | -6.77% | 149 | 263 | 41.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00195000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 20.40 | 20.00 | 20.60 | +6.90 | +51.11% | 6 | 2 | 125.20% |
| AMZN240426P00195000 | 2024-04-19 2:37PM EDT | 2024-04-26 | 20.75 | 20.00 | 20.95 | +7.70 | +59.00% | 155 | 190 | 54.35% |
| AMZN240503P00195000 | 2024-04-19 2:07PM EDT | 2024-05-03 | 21.05 | 20.95 | 21.50 | +3.70 | +21.33% | 31 | 135 | 47.73% |
| AMZN240510P00195000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 20.92 | 21.00 | 21.75 | +5.11 | +32.32% | 51 | 206 | 41.97% |
| AMZN240517P00195000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 21.70 | 21.40 | 21.85 | +3.93 | +22.12% | 63 | 1,683 | 37.40% |
| AMZN240524P00195000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 19.00 | 21.30 | 22.20 | +2.29 | +13.70% | 2 | 188 | 36.10% |
| AMZN240531P00195000 | 2024-04-19 2:37PM EDT | 2024-05-31 | 22.25 | 21.60 | 22.35 | +4.30 | +23.96% | 2 | 34 | 33.97% |
| AMZN240621P00195000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 23.35 | 22.35 | 22.75 | +4.35 | +22.89% | 1,607 | 1,427 | 29.82% |
| AMZN240719P00195000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 23.20 | 22.85 | 23.35 | +3.20 | +16.00% | 35 | 593 | 27.20% |
| AMZN240816P00195000 | 2024-04-19 1:07PM EDT | 2024-08-16 | 24.40 | 24.10 | 24.75 | +2.80 | +12.96% | 3 | 209 | 28.21% |
| AMZN240920P00195000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 24.10 | 24.80 | 25.70 | +3.47 | +16.82% | 8 | 316 | 27.27% |
| AMZN241018P00195000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 22.65 | 25.45 | 26.15 | 0.00 | - | 35 | 247 | 26.15% |
| AMZN241115P00195000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 22.40 | 26.50 | 27.35 | 0.00 | - | 1 | 224 | 26.88% |
| AMZN241220P00195000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 27.95 | 27.05 | 27.90 | +4.77 | +20.58% | 1 | 136 | 25.95% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 27.80 | 27.60 | 28.50 | +2.80 | +11.20% | 2 | 1,364 | 25.67% |
| AMZN250321P00195000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 27.27 | 29.35 | 29.75 | +0.36 | +1.34% | 1 | 239 | 25.14% |
| AMZN250620P00195000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 30.70 | 31.15 | 31.60 | +2.26 | +7.95% | 1 | 349 | 24.88% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 27.41% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 30.85 | 34.05 | 34.70 | 0.00 | - | 44 | 185 | 24.39% |
| AMZN260116P00195000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 35.10 | 34.50 | 34.95 | +5.26 | +17.63% | 16 | 768 | 24.12% |
| AMZN260618P00195000 | 2024-04-16 9:37AM EDT | 2026-06-18 | 33.60 | 36.30 | 37.20 | 0.00 | - | 1 | 6 | 23.89% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 36.60 | 39.10 | 0.00 | - | 1 | 12 | 23.22% |
© 2024 Yahoo. Todos los derechos reservados.