Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Golpe:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-19 1:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 21,368 | 93.75% |
| AMZN240426C00200000 | 2024-04-19 2:10PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,127 | 10,601 | 39.45% |
| AMZN240503C00200000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 0.69 | 0.69 | 0.72 | -0.52 | -42.98% | 2,157 | 6,854 | 49.95% |
| AMZN240510C00200000 | 2024-04-19 2:21PM EDT | 2024-05-10 | 0.93 | 0.94 | 0.98 | -0.62 | -40.00% | 471 | 2,357 | 44.68% |
| AMZN240517C00200000 | 2024-04-19 2:27PM EDT | 2024-05-17 | 1.22 | 1.21 | 1.23 | -0.60 | -33.15% | 3,160 | 38,212 | 41.48% |
| AMZN240524C00200000 | 2024-04-19 2:23PM EDT | 2024-05-24 | 1.45 | 1.45 | 1.51 | -0.76 | -34.39% | 130 | 2,084 | 39.58% |
| AMZN240531C00200000 | 2024-04-19 2:06PM EDT | 2024-05-31 | 1.68 | 1.67 | 1.73 | -0.79 | -31.98% | 211 | 2,389 | 37.79% |
| AMZN240621C00200000 | 2024-04-19 2:25PM EDT | 2024-06-21 | 2.50 | 2.48 | 2.53 | -0.89 | -26.41% | 10,033 | 38,162 | 35.27% |
| AMZN240719C00200000 | 2024-04-19 2:24PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.65 | -1.10 | -23.66% | 592 | 22,966 | 33.85% |
| AMZN240816C00200000 | 2024-04-19 2:06PM EDT | 2024-08-16 | 5.50 | 5.50 | 5.65 | -1.65 | -23.08% | 147 | 2,906 | 35.86% |
| AMZN240920C00200000 | 2024-04-19 2:09PM EDT | 2024-09-20 | 6.85 | 6.85 | 6.95 | -1.59 | -18.84% | 312 | 11,389 | 34.88% |
| AMZN241018C00200000 | 2024-04-19 2:16PM EDT | 2024-10-18 | 7.90 | 7.95 | 8.10 | -1.86 | -19.06% | 48 | 913 | 34.72% |
| AMZN241115C00200000 | 2024-04-19 1:08PM EDT | 2024-11-15 | 9.97 | 10.00 | 10.10 | -1.92 | -16.15% | 85 | 1,421 | 36.45% |
| AMZN241220C00200000 | 2024-04-19 2:17PM EDT | 2024-12-20 | 11.25 | 11.30 | 11.40 | -1.75 | -13.46% | 142 | 2,229 | 36.18% |
| AMZN250117C00200000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 12.33 | 12.25 | 12.40 | -1.90 | -13.35% | 1,088 | 23,911 | 36.02% |
| AMZN250321C00200000 | 2024-04-19 12:40PM EDT | 2025-03-21 | 15.25 | 15.30 | 15.45 | -2.20 | -12.61% | 213 | 9,566 | 37.20% |
| AMZN250620C00200000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 19.00 | 19.00 | 19.20 | -2.50 | -11.63% | 61 | 5,996 | 38.08% |
| AMZN250919C00200000 | 2024-04-19 1:49PM EDT | 2025-09-19 | 22.70 | 22.45 | 22.65 | -1.95 | -7.91% | 90 | 441 | 38.77% |
| AMZN251219C00200000 | 2024-04-19 1:01PM EDT | 2025-12-19 | 25.80 | 25.75 | 26.00 | -2.62 | -9.22% | 26 | 2,358 | 39.50% |
| AMZN260116C00200000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 26.70 | 26.70 | 26.90 | -2.65 | -9.03% | 135 | 3,527 | 39.60% |
| AMZN260618C00200000 | 2024-04-19 2:12PM EDT | 2026-06-18 | 31.95 | 31.70 | 31.95 | -2.73 | -7.87% | 59 | 1,985 | 40.51% |
| AMZN261218C00200000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 36.50 | 36.10 | 37.00 | -2.88 | -7.31% | 218 | 703 | 40.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-19 12:50PM EDT | 2024-04-19 | 25.20 | 24.95 | 25.15 | +5.20 | +26.00% | 4 | 1 | 0.00% |
| AMZN240426P00200000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 25.13 | 24.90 | 25.10 | +4.43 | +21.40% | 46 | 10 | 0.00% |
| AMZN240503P00200000 | 2024-04-19 1:41PM EDT | 2024-05-03 | 25.37 | 25.25 | 25.55 | +5.27 | +26.22% | 9 | 28 | 0.00% |
| AMZN240510P00200000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 25.65 | 25.30 | 25.70 | +5.59 | +27.87% | 3 | 148 | 0.00% |
| AMZN240517P00200000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 25.85 | 25.65 | 25.90 | +3.97 | +18.14% | 18 | 523 | 0.00% |
| AMZN240524P00200000 | 2024-04-17 12:12PM EDT | 2024-05-24 | 20.35 | 25.70 | 26.25 | 0.00 | - | 1 | 7 | 23.19% |
| AMZN240621P00200000 | 2024-04-19 1:22PM EDT | 2024-06-21 | 26.66 | 26.25 | 26.45 | +3.94 | +17.34% | 1,606 | 1,018 | 20.46% |
| AMZN240719P00200000 | 2024-04-19 2:11PM EDT | 2024-07-19 | 26.95 | 26.80 | 27.00 | +3.09 | +12.95% | 3 | 665 | 21.31% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 27.85 | 28.15 | 0.00 | - | 1 | 18 | 23.91% |
| AMZN240920P00200000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 24.08 | 28.55 | 28.75 | 0.00 | - | 2 | 405 | 23.04% |
| AMZN241018P00200000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 29.23 | 28.85 | 29.25 | +3.38 | +13.08% | 10 | 185 | 22.64% |
| AMZN241115P00200000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.12 | 30.05 | 30.35 | +4.32 | +18.15% | 1 | 25 | 23.82% |
| AMZN241220P00200000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 28.24 | 30.60 | 30.95 | 0.00 | - | 10 | 214 | 23.37% |
| AMZN250117P00200000 | 2024-04-19 12:20PM EDT | 2025-01-17 | 31.30 | 31.00 | 31.45 | +4.10 | +15.07% | 11 | 3,787 | 23.15% |
| AMZN250321P00200000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 30.00 | 32.45 | 32.85 | 0.00 | - | 1 | 41 | 23.33% |
| AMZN250620P00200000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 30.40 | 34.10 | 34.45 | 0.00 | - | 2,036 | 2,130 | 23.08% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 35.60 | 36.00 | 0.00 | - | 17 | 52 | 23.00% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 36.56 | 36.90 | 37.50 | +2.91 | +8.65% | 5 | 130 | 23.00% |
| AMZN260116P00200000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 38.00 | 37.35 | 37.70 | +2.50 | +7.04% | 4 | 674 | 22.72% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 39.15 | 39.85 | 0.00 | - | 3 | 208 | 22.60% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 40.85 | 40.50 | 42.55 | +4.76 | +13.19% | 2 | 5 | 22.81% |
© 2024 Yahoo. Todos los derechos reservados.