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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 212 | 85.94% |
| AMZN240503C00250000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 66.80% |
| AMZN240510C00250000 | 2024-04-15 10:43AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 54.69% |
| AMZN240517C00250000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 2,460 | 48.05% |
| AMZN240621C00250000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 63 | 714 | 37.21% |
| AMZN240719C00250000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 0.18 | 0.18 | 0.22 | -0.09 | -33.33% | 3 | 433 | 33.99% |
| AMZN240816C00250000 | 2024-04-19 3:39PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.56 | -0.19 | -27.14% | 34 | 3,723 | 34.55% |
| AMZN240920C00250000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 0.82 | 0.81 | 0.86 | -0.25 | -23.36% | 68 | 446 | 32.94% |
| AMZN241018C00250000 | 2024-04-19 3:28PM EDT | 2024-10-18 | 1.13 | 1.10 | 1.17 | -0.34 | -23.13% | 50 | 190 | 32.28% |
| AMZN241115C00250000 | 2024-04-19 10:26AM EDT | 2024-11-15 | 2.00 | 1.82 | 1.97 | -0.46 | -18.70% | 2 | 318 | 33.86% |
| AMZN241220C00250000 | 2024-04-19 2:28PM EDT | 2024-12-20 | 2.35 | 2.34 | 2.43 | -0.53 | -18.40% | 96 | 990 | 33.06% |
| AMZN250117C00250000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 2.73 | 2.77 | 2.81 | -0.69 | -20.18% | 95 | 1,621 | 32.56% |
| AMZN250321C00250000 | 2024-04-19 10:50AM EDT | 2025-03-21 | 4.80 | 4.25 | 4.40 | -0.75 | -13.51% | 2 | 233 | 33.44% |
| AMZN250620C00250000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 6.46 | 6.55 | 6.75 | -2.00 | -23.64% | 39 | 636 | 34.20% |
| AMZN250919C00250000 | 2024-04-19 11:42AM EDT | 2025-09-19 | 9.41 | 9.00 | 9.30 | -0.96 | -9.26% | 14 | 191 | 35.03% |
| AMZN251219C00250000 | 2024-04-19 3:07PM EDT | 2025-12-19 | 11.60 | 11.60 | 11.85 | -1.50 | -11.45% | 19 | 124 | 35.69% |
| AMZN260116C00250000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 12.21 | 12.20 | 12.50 | -1.70 | -12.22% | 24 | 840 | 35.71% |
| AMZN260618C00250000 | 2024-04-19 2:59PM EDT | 2026-06-18 | 16.40 | 16.30 | 16.80 | -2.18 | -11.73% | 30 | 406 | 36.73% |
| AMZN261218C00250000 | 2024-04-19 2:47PM EDT | 2026-12-18 | 21.00 | 20.35 | 22.90 | -2.25 | -9.68% | 16 | 658 | 38.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 2024-04-26 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 81.25% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 75.10 | 75.65 | 0.00 | - | - | 0 | 63.57% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 75.00 | 75.75 | 0.00 | - | 1 | 0 | 22.71% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 75.00 | 75.75 | 0.00 | - | - | 0 | 21.52% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 74.80 | 76.30 | 0.00 | - | 2 | 11 | 18.37% |
| AMZN260116P00250000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 72.00 | 75.95 | 76.75 | 0.00 | - | 3 | 13 | 18.01% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 75.30 | 77.45 | 0.00 | - | 1 | 11 | 17.80% |
| AMZN261218P00250000 | 2024-04-04 2:14PM EDT | 2026-12-18 | 70.55 | 75.50 | 79.40 | 0.00 | - | 1 | 2 | 19.21% |
© 2024 Yahoo. Todos los derechos reservados.