Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:235.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00235000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 480 | 1,486 | 68.75% |
| AMZN240809C00235000 | 2024-07-26 2:44PM EDT | 2024-08-09 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 13 | 596 | 53.91% |
| AMZN240816C00235000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 70 | 3,328 | 48.63% |
| AMZN240823C00235000 | 2024-07-25 1:39PM EDT | 2024-08-23 | 0.20 | 0.15 | 0.22 | 0.00 | - | 4 | 283 | 45.61% |
| AMZN240830C00235000 | 2024-07-26 1:24PM EDT | 2024-08-30 | 0.25 | 0.19 | 0.25 | +0.05 | +25.00% | 38 | 73 | 41.60% |
| AMZN240920C00235000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 0.46 | 0.46 | 0.49 | -0.01 | -2.13% | 43 | 1,890 | 36.99% |
| AMZN241018C00235000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 0.82 | 0.84 | 0.90 | -0.01 | -1.20% | 711 | 3,274 | 34.17% |
| AMZN241115C00235000 | 2024-07-26 3:29PM EDT | 2024-11-15 | 2.04 | 2.01 | 2.10 | -0.20 | -8.93% | 20 | 877 | 36.46% |
| AMZN241220C00235000 | 2024-07-26 12:11PM EDT | 2024-12-20 | 2.85 | 2.84 | 2.95 | -0.17 | -5.63% | 3 | 2,627 | 35.13% |
| AMZN250117C00235000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.65 | -0.10 | -2.74% | 105 | 5,086 | 34.44% |
| AMZN250221C00235000 | 2024-07-25 3:55PM EDT | 2025-02-21 | 4.80 | 3.10 | 6.65 | 0.00 | - | 2 | 22 | 39.03% |
| AMZN250321C00235000 | 2024-07-24 3:13PM EDT | 2025-03-21 | 5.75 | 5.65 | 5.85 | +0.28 | +5.12% | 5 | 527 | 34.88% |
| AMZN250620C00235000 | 2024-07-26 11:56AM EDT | 2025-06-20 | 8.59 | 8.65 | 8.95 | +0.29 | +3.49% | 22 | 1,405 | 35.27% |
| AMZN250919C00235000 | 2024-07-26 2:03PM EDT | 2025-09-19 | 11.80 | 11.75 | 12.10 | +0.35 | +3.06% | 2 | 704 | 35.85% |
| AMZN251219C00235000 | 2024-07-18 3:02PM EDT | 2025-12-19 | 15.70 | 14.80 | 15.15 | 0.00 | - | 10 | 1,356 | 36.36% |
| AMZN260116C00235000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 15.40 | 15.45 | 16.00 | +1.18 | +8.30% | 6 | 468 | 36.43% |
| AMZN260618C00235000 | 2024-07-19 11:23AM EDT | 2026-06-18 | 21.27 | 19.80 | 21.40 | 0.00 | - | 2 | 247 | 37.76% |
| AMZN261218C00235000 | 2024-07-23 9:59AM EDT | 2026-12-18 | 28.50 | 24.00 | 27.20 | 0.00 | - | 4 | 139 | 38.80% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00235000 | 2024-07-09 11:46AM EDT | 2024-08-02 | 35.08 | 51.90 | 53.00 | 0.00 | - | 1 | 0 | 105.03% |
| AMZN240816P00235000 | 2024-07-18 2:52PM EDT | 2024-08-16 | 51.10 | 52.10 | 53.50 | 0.00 | - | 26 | 0 | 55.37% |
| AMZN240823P00235000 | 2024-07-11 1:17PM EDT | 2024-08-23 | 40.30 | 51.85 | 52.85 | 0.00 | - | - | 0 | 49.27% |
| AMZN240920P00235000 | 2024-07-18 11:13AM EDT | 2024-09-20 | 51.25 | 51.80 | 52.90 | 0.00 | - | 11 | 2 | 35.69% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 2024-10-18 | 51.72 | 51.80 | 53.10 | 0.00 | - | 1 | 0 | 31.45% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 2024-11-15 | 42.16 | 52.20 | 53.55 | 0.00 | - | 2 | 1 | 30.68% |
| AMZN241220P00235000 | 2024-07-17 2:00PM EDT | 2024-12-20 | 49.23 | 52.15 | 53.80 | 0.00 | - | 2 | 16 | 28.15% |
| AMZN250117P00235000 | 2024-07-25 12:49PM EDT | 2025-01-17 | 52.65 | 52.60 | 53.65 | 0.00 | - | 1 | 141 | 25.07% |
| AMZN250321P00235000 | 2024-07-24 3:41PM EDT | 2025-03-21 | 54.83 | 53.45 | 54.60 | 0.00 | - | 2 | 89 | 25.06% |
| AMZN250620P00235000 | 2024-07-25 9:54AM EDT | 2025-06-20 | 56.95 | 53.85 | 55.40 | 0.00 | - | 2 | 322 | 23.41% |
| AMZN250919P00235000 | 2024-07-02 2:13PM EDT | 2025-09-19 | 43.25 | 53.70 | 57.05 | 0.00 | - | 6 | 120 | 24.00% |
| AMZN251219P00235000 | 2024-07-24 3:54PM EDT | 2025-12-19 | 58.00 | 55.20 | 58.15 | 0.00 | - | 2 | 39 | 23.54% |
| AMZN260116P00235000 | 2024-07-17 1:49PM EDT | 2026-01-16 | 53.44 | 55.95 | 58.20 | 0.00 | - | 2 | 93 | 23.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 26.34% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 57.70 | 57.05 | 59.80 | 0.00 | - | 2 | 2 | 19.90% |
© 2024 Yahoo. Todos los derechos reservados.