U.S. markets open in 5 hours 44 minutes
F S&P 500
5,073.75 -33.75 (-0.66%) F Dow Jones
38,584.00 -96.00 (-0.25%) F Nasdaq
17,453.50 -211.00 (-1.19%) E-mini Russell 2000 Index Futur
2,011.00 +4.20 (+0.21%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,333.90 -4.50 (-0.19%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00210000 | 2024-04-24 12:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN240503C00210000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 25.00% |
| AMZN240510C00210000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AMZN240517C00210000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 12.50% |
| AMZN240531C00210000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN240621C00210000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AMZN240719C00210000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| AMZN240816C00210000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN241018C00210000 | 2024-04-24 12:49PM EDT | 2024-10-18 | 5.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN241220C00210000 | 2024-04-24 3:49PM EDT | 2024-12-20 | 8.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN250117C00210000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMZN250321C00210000 | 2024-04-24 12:21PM EDT | 2025-03-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| AMZN250620C00210000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250919C00210000 | 2024-04-22 12:48PM EDT | 2025-09-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 2025-12-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 23.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN260618C00210000 | 2024-04-23 2:17PM EDT | 2026-06-18 | 29.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00210000 | 2024-04-24 12:49PM EDT | 2026-12-18 | 33.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00210000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 33.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-04-24 2:49PM EDT | 2024-05-03 | 33.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-04-24 10:07AM EDT | 2024-05-10 | 31.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240517P00210000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240524P00210000 | 2024-04-24 11:56AM EDT | 2024-05-24 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00210000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00210000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00210000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN240816P00210000 | 2024-04-23 10:38AM EDT | 2024-08-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 2024-09-20 | 25.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 19.50% |
| AMZN241115P00210000 | 2024-04-23 3:33PM EDT | 2024-11-15 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 2025-01-17 | 28.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321P00210000 | 2024-04-23 10:41AM EDT | 2025-03-21 | 37.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-04-23 9:51AM EDT | 2025-06-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 21.02% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.