U.S. markets open in 7 hours 22 minutes
F S&P 500
5,009.25 -39.75 (-0.79%) F Dow Jones
37,742.00 -265.00 (-0.70%) F Nasdaq
17,379.50 -167.75 (-0.96%) E-mini Russell 2000 Index Futur
1,940.90 -17.20 (-0.88%) Petróleo
84.44 +1.71 (+2.07%) Oro
2,397.50 -0.50 (-0.02%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00220000 | 2024-04-18 12:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| AMZN240426C00220000 | 2024-04-18 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| AMZN240503C00220000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| AMZN240510C00220000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN240517C00220000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AMZN240524C00220000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMZN240531C00220000 | 2024-04-18 3:16PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240621C00220000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AMZN240719C00220000 | 2024-04-18 3:09PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN240816C00220000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN240920C00220000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN241018C00220000 | 2024-04-18 3:38PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN241115C00220000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 6.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN241220C00220000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250117C00220000 | 2024-04-18 3:23PM EDT | 2025-01-17 | 8.26 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AMZN250321C00220000 | 2024-04-18 2:33PM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN250620C00220000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250919C00220000 | 2024-04-18 1:58PM EDT | 2025-09-19 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-04-15 12:23PM EDT | 2025-12-19 | 24.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN260116C00220000 | 2024-04-18 2:01PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| AMZN260618C00220000 | 2024-04-18 1:55PM EDT | 2026-06-18 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00220000 | 2024-04-18 11:22AM EDT | 2026-12-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 2024-04-19 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240503P00220000 | 2024-04-16 2:19PM EDT | 2024-05-03 | 36.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00220000 | 2024-04-17 2:01PM EDT | 2024-05-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-04-15 1:36PM EDT | 2024-06-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00220000 | 2024-04-11 3:40PM EDT | 2024-08-16 | 32.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-03-22 9:49AM EDT | 2024-12-20 | 44.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00220000 | 2024-04-15 1:12PM EDT | 2025-03-21 | 39.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00220000 | 2024-04-11 11:25AM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00220000 | 2024-04-15 10:21AM EDT | 2026-01-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.