Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:24PM EDT. Mercado abierto.
Golpe:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00205000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,411 | 62.50% |
| AMZN240426C00205000 | 2024-04-18 1:55PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 409 | 3,116 | 36.33% |
| AMZN240503C00205000 | 2024-04-18 1:51PM EDT | 2024-05-03 | 0.72 | 0.68 | 0.72 | -0.21 | -22.58% | 1,788 | 3,535 | 45.90% |
| AMZN240510C00205000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 0.90 | 0.87 | 0.93 | -0.30 | -25.00% | 555 | 793 | 40.92% |
| AMZN240517C00205000 | 2024-04-18 1:58PM EDT | 2024-05-17 | 1.13 | 1.10 | 1.13 | -0.32 | -22.07% | 709 | 10,414 | 37.81% |
| AMZN240524C00205000 | 2024-04-18 1:26PM EDT | 2024-05-24 | 1.45 | 1.36 | 1.41 | -0.33 | -18.54% | 393 | 1,208 | 36.34% |
| AMZN240531C00205000 | 2024-04-18 1:30PM EDT | 2024-05-31 | 1.73 | 1.58 | 1.64 | -0.33 | -16.02% | 69 | 163 | 34.94% |
| AMZN240621C00205000 | 2024-04-18 2:00PM EDT | 2024-06-21 | 2.44 | 2.35 | 2.40 | -0.52 | -17.57% | 164 | 2,641 | 32.69% |
| AMZN240719C00205000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 3.54 | 3.40 | 3.50 | -0.56 | -13.66% | 152 | 5,724 | 31.56% |
| AMZN240816C00205000 | 2024-04-18 1:37PM EDT | 2024-08-16 | 5.60 | 5.45 | 5.60 | -0.64 | -10.26% | 320 | 12,224 | 33.99% |
| AMZN240920C00205000 | 2024-04-18 10:51AM EDT | 2024-09-20 | 7.85 | 6.80 | 6.95 | +0.12 | +1.55% | 26 | 3,916 | 33.25% |
| AMZN241018C00205000 | 2024-04-18 12:58PM EDT | 2024-10-18 | 8.15 | 7.90 | 8.00 | -0.60 | -6.86% | 18 | 446 | 32.92% |
| AMZN241115C00205000 | 2024-04-18 2:07PM EDT | 2024-11-15 | 9.95 | 9.95 | 10.10 | -2.37 | -19.24% | 6 | 433 | 34.84% |
| AMZN241220C00205000 | 2024-04-18 12:10PM EDT | 2024-12-20 | 11.60 | 11.25 | 11.40 | -0.90 | -7.20% | 3 | 1,703 | 34.61% |
| AMZN250117C00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 12.57 | 12.30 | 12.45 | -0.85 | -6.33% | 9 | 1,909 | 34.57% |
| AMZN250321C00205000 | 2024-04-17 1:22PM EDT | 2025-03-21 | 16.49 | 15.30 | 15.50 | 0.00 | - | 5 | 545 | 35.74% |
| AMZN250620C00205000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 20.64 | 19.20 | 19.30 | -0.01 | -0.05% | 7 | 724 | 36.69% |
| AMZN250919C00205000 | 2024-04-18 11:02AM EDT | 2025-09-19 | 24.45 | 22.70 | 22.95 | -1.25 | -4.86% | 3 | 62 | 37.61% |
| AMZN251219C00205000 | 2024-04-17 11:32AM EDT | 2025-12-19 | 28.00 | 26.05 | 26.30 | 0.00 | - | 1 | 2,525 | 38.31% |
| AMZN260116C00205000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 28.56 | 26.90 | 27.25 | 0.00 | - | 4 | 856 | 38.46% |
| AMZN260618C00205000 | 2024-04-16 3:11PM EDT | 2026-06-18 | 35.49 | 32.10 | 32.45 | 0.00 | - | 15 | 225 | 39.47% |
| AMZN261218C00205000 | 2024-04-17 2:45PM EDT | 2026-12-18 | 39.70 | 36.60 | 37.95 | 0.00 | - | 75 | 112 | 40.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 2024-04-19 | 23.80 | 25.90 | 26.15 | 0.00 | - | 3,650 | 0 | 129.98% |
| AMZN240426P00205000 | 2024-04-18 12:48PM EDT | 2024-04-26 | 23.91 | 25.85 | 26.30 | -0.44 | -1.81% | 30 | 1 | 62.35% |
| AMZN240503P00205000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 22.55 | 26.10 | 26.60 | 0.00 | - | 4 | 17 | 50.71% |
| AMZN240510P00205000 | 2024-04-16 2:50PM EDT | 2024-05-10 | 22.05 | 26.20 | 26.70 | 0.00 | - | 2 | 77 | 46.00% |
| AMZN240517P00205000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 24.15 | 26.45 | 26.70 | +1.35 | +5.92% | 1 | 177 | 40.28% |
| AMZN240524P00205000 | 2024-04-04 12:08PM EDT | 2024-05-24 | 21.52 | 26.65 | 26.90 | 0.00 | - | 1 | 1 | 37.81% |
| AMZN240621P00205000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 25.40 | 27.10 | 27.40 | +1.88 | +7.99% | 30 | 15 | 31.21% |
| AMZN240719P00205000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 27.30 | 27.60 | 27.90 | +4.95 | +22.15% | 33 | 3 | 28.16% |
| AMZN240816P00205000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 27.06 | 28.70 | 29.40 | 0.00 | - | 3 | 32 | 29.57% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 29.35 | 29.80 | +4.95 | +21.85% | 2 | 32 | 27.12% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 29.45 | 30.10 | 0.00 | - | 1 | 17 | 25.70% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 30.95 | 31.25 | 0.00 | - | 1 | 4 | 26.45% |
| AMZN241220P00205000 | 2024-04-17 3:10PM EDT | 2024-12-20 | 29.95 | 31.50 | 32.10 | 0.00 | - | 1 | 23 | 26.16% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 31.85 | 32.20 | +1.16 | +3.80% | 2 | 89 | 24.98% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 33.30 | 33.85 | +5.88 | +21.48% | 1 | 1 | 25.19% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 35.05 | 35.45 | 0.00 | - | 2 | 251 | 24.59% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 37.90 | 38.35 | 0.00 | - | - | 1 | 23.90% |
| AMZN260116P00205000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 37.05 | 38.35 | 38.70 | 0.00 | - | 8 | 1,039 | 23.75% |
| AMZN260618P00205000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 38.10 | 40.25 | 40.80 | 0.00 | - | 25 | 34 | 23.38% |
| AMZN261218P00205000 | 2024-04-18 10:03AM EDT | 2026-12-18 | 41.48 | 41.80 | 43.35 | +0.28 | +0.68% | 80 | 1,122 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.