U.S. markets open in 7 hours 19 minutes
F S&P 500
5,127.50 +45.25 (+0.89%) F Dow Jones
38,375.00 +87.00 (+0.23%) F Nasdaq
17,770.75 +203.25 (+1.16%) E-mini Russell 2000 Index Futur
1,991.50 -1.70 (-0.09%) Petróleo
84.01 +0.44 (+0.53%) Oro
2,350.50 +8.00 (+0.34%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN240503C00225000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| AMZN240510C00225000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN240517C00225000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMZN240524C00225000 | 2024-04-25 12:48PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN240531C00225000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240621C00225000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN240719C00225000 | 2024-04-25 2:38PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN240816C00225000 | 2024-04-25 3:43PM EDT | 2024-08-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN240920C00225000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN241018C00225000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN241115C00225000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AMZN241220C00225000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| AMZN250117C00225000 | 2024-04-25 3:01PM EDT | 2025-01-17 | 5.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AMZN250321C00225000 | 2024-04-25 12:40PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN250620C00225000 | 2024-04-25 12:49PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN250919C00225000 | 2024-04-22 9:44AM EDT | 2025-09-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 2025-12-19 | 16.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116C00225000 | 2024-04-24 2:00PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN260618C00225000 | 2024-04-25 12:39PM EDT | 2026-06-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN261218C00225000 | 2024-04-25 12:07PM EDT | 2026-12-18 | 26.75 | 0.00 | 0.00 | 0.00 | - | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 2024-04-26 | 39.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240719P00225000 | 2024-04-22 10:19AM EDT | 2024-07-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN241220P00225000 | 2024-04-25 1:35PM EDT | 2024-12-20 | 53.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 2025-01-17 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 20.13% |
© 2024 Yahoo. Todos los derechos reservados.