U.S. markets open in 9 hours 18 minutes
F S&P 500
5,000.50 -48.50 (-0.96%) F Dow Jones
37,733.00 -274.00 (-0.72%) F Nasdaq
17,337.75 -209.50 (-1.19%) E-mini Russell 2000 Index Futur
1,934.50 -23.60 (-1.21%) Petróleo
84.87 +2.14 (+2.59%) Oro
2,404.80 +6.80 (+0.28%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00215000 | 2024-04-17 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,382 | 118.75% |
| AMZN240426C00215000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 319 | 2,730 | 51.17% |
| AMZN240503C00215000 | 2024-04-18 3:28PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.24 | -0.07 | -21.87% | 1,070 | 2,027 | 48.44% |
| AMZN240510C00215000 | 2024-04-18 3:33PM EDT | 2024-05-10 | 0.32 | 0.31 | 0.35 | -0.14 | -30.43% | 1,011 | 448 | 42.82% |
| AMZN240517C00215000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.43 | -0.14 | -24.56% | 1,508 | 66,760 | 38.84% |
| AMZN240524C00215000 | 2024-04-18 1:56PM EDT | 2024-05-24 | 0.56 | 0.54 | 0.60 | -0.18 | -24.32% | 46 | 828 | 37.38% |
| AMZN240531C00215000 | 2024-04-18 3:30PM EDT | 2024-05-31 | 0.73 | 0.69 | 0.74 | -0.19 | -20.65% | 27 | 90 | 35.84% |
| AMZN240621C00215000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 1.25 | 1.21 | 1.24 | -0.25 | -16.67% | 38 | 3,449 | 33.37% |
| AMZN240719C00215000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 1.99 | 1.96 | 2.01 | -0.31 | -13.48% | 342 | 4,750 | 31.93% |
| AMZN240816C00215000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.65 | -0.55 | -13.25% | 43 | 1,167 | 34.17% |
| AMZN240920C00215000 | 2024-04-18 12:15PM EDT | 2024-09-20 | 4.75 | 4.60 | 4.75 | -0.60 | -11.21% | 11 | 1,094 | 33.26% |
| AMZN241018C00215000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 5.80 | 5.55 | 5.70 | -1.05 | -15.33% | 42 | 864 | 33.00% |
| AMZN241115C00215000 | 2024-04-17 12:05PM EDT | 2024-11-15 | 7.91 | 7.40 | 7.55 | -0.42 | -5.04% | 1 | 257 | 34.82% |
| AMZN241220C00215000 | 2024-04-18 10:08AM EDT | 2024-12-20 | 9.07 | 8.55 | 8.65 | -0.33 | -3.51% | 3 | 770 | 34.41% |
| AMZN250117C00215000 | 2024-04-18 1:55PM EDT | 2025-01-17 | 9.50 | 9.45 | 9.60 | -0.75 | -7.32% | 11 | 4,769 | 34.32% |
| AMZN250321C00215000 | 2024-04-18 9:58AM EDT | 2025-03-21 | 13.55 | 12.25 | 12.45 | -0.75 | -5.24% | 6 | 698 | 35.47% |
| AMZN250620C00215000 | 2024-04-15 3:27PM EDT | 2025-06-20 | 18.20 | 15.80 | 16.05 | 0.00 | - | 1 | 629 | 36.35% |
| AMZN250919C00215000 | 2024-04-18 11:32AM EDT | 2025-09-19 | 20.75 | 19.25 | 19.55 | -3.16 | -13.22% | 1 | 30 | 37.22% |
| AMZN251219C00215000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 23.98 | 22.55 | 22.85 | 0.00 | - | 1 | 92 | 37.95% |
| AMZN260116C00215000 | 2024-04-18 2:01PM EDT | 2026-01-16 | 23.50 | 23.45 | 23.70 | -1.00 | -4.08% | 10 | 1,624 | 38.01% |
| AMZN260618C00215000 | 2024-04-18 3:43PM EDT | 2026-06-18 | 29.00 | 28.45 | 28.95 | -4.05 | -12.25% | 7 | 112 | 39.13% |
| AMZN261218C00215000 | 2024-04-18 2:19PM EDT | 2026-12-18 | 33.70 | 33.20 | 34.70 | -3.25 | -8.80% | 16 | 9 | 40.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 2024-04-19 | 27.05 | 35.60 | 36.00 | 0.00 | - | 1 | 0 | 134.38% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 34.80 | 36.70 | 0.00 | - | 3 | 0 | 87.50% |
| AMZN240503P00215000 | 2024-04-17 12:27PM EDT | 2024-05-03 | 33.70 | 35.45 | 36.15 | 0.00 | - | 3 | 15 | 52.44% |
| AMZN240510P00215000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 33.50 | 35.40 | 36.20 | 0.00 | - | 10 | 10 | 44.43% |
| AMZN240517P00215000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 26.36 | 35.65 | 36.05 | 0.00 | - | 6 | 9 | 35.60% |
| AMZN240524P00215000 | 2024-04-04 12:08PM EDT | 2024-05-24 | 30.27 | 35.30 | 36.45 | 0.00 | - | 1 | 1 | 38.33% |
| AMZN240621P00215000 | 2024-04-17 9:37AM EDT | 2024-06-21 | 31.50 | 35.80 | 36.45 | 0.00 | - | 34 | 136 | 28.76% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 36.15 | 36.55 | 0.00 | - | 1 | 86 | 24.77% |
| AMZN240920P00215000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 35.82 | 37.00 | 37.85 | 0.00 | - | 2 | 6 | 24.86% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 27.33% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 38.15 | 39.00 | 0.00 | - | 2 | 6 | 24.66% |
| AMZN241220P00215000 | 2024-02-13 4:56PM EDT | 2024-12-20 | 47.08 | 38.75 | 39.35 | 0.00 | - | 2 | 27 | 23.70% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 38.90 | 39.85 | 0.00 | - | 2 | 58 | 23.58% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 40.00 | 40.75 | +2.99 | +8.42% | 1 | 2 | 23.00% |
| AMZN250620P00215000 | 2024-04-16 12:59PM EDT | 2025-06-20 | 39.00 | 41.20 | 42.55 | 0.00 | - | 62 | 132 | 23.30% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 42.60 | 43.75 | 0.00 | - | 4 | 30 | 22.81% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 44.00 | 45.05 | 0.00 | - | 9 | 11 | 22.64% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 44.25 | 45.15 | 0.00 | - | 4 | 103 | 22.26% |
| AMZN260618P00215000 | 2024-04-09 9:37AM EDT | 2026-06-18 | 43.55 | 46.15 | 47.15 | 0.00 | - | 2 | 38 | 22.09% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 47.45 | 49.85 | 0.00 | - | 2 | 445 | 22.37% |
© 2024 Yahoo. Todos los derechos reservados.