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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 94.55 | 95.40 | -9.80 | -9.22% | 117 | 7 | 138.48% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 95.05 | 95.85 | 0.00 | - | 1 | 14,485 | 106.93% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 94.90 | 96.20 | 0.00 | - | 1 | 3 | 90.92% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 94.90 | 97.10 | 0.00 | - | 1 | 411 | 75.78% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 96.35 | 99.45 | 0.00 | - | 1 | 17 | 74.12% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 2025-01-17 | 105.25 | 98.00 | 98.95 | 0.00 | - | 2 | 2,713 | 73.47% |
| AMZN250321C00080000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 106.30 | 97.70 | 100.75 | 0.00 | - | 1 | 27 | 69.80% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 99.40 | 101.75 | -5.85 | -5.50% | 3 | 1,856 | 67.18% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 101.05 | 102.65 | 0.00 | - | 426 | 3,988 | 65.17% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 102.25 | 103.80 | 0.00 | - | 30 | 382 | 63.47% |
| AMZN260116C00080000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 112.13 | 102.60 | 104.30 | 0.00 | - | 3 | 42 | 63.22% |
| AMZN260618C00080000 | 2024-04-09 12:37PM EDT | 2026-06-18 | 115.84 | 104.20 | 106.45 | 0.00 | - | 10 | 78 | 61.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.04 | 0.00 | - | 2 | 1,068 | 98.44% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 100 | 9,695 | 71.09% |
| AMZN240719P00080000 | 2024-04-12 9:52AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.09 | 0.00 | - | 10 | 60 | 61.72% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.19 | 0.00 | - | 2 | 4,818 | 52.93% |
| AMZN241220P00080000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 0.43 | 0.38 | 0.42 | +0.10 | +30.30% | 3 | 943 | 48.29% |
| AMZN250117P00080000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 0.45 | 0.47 | 0.53 | +0.04 | +9.76% | 1 | 14,030 | 47.53% |
| AMZN250321P00080000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 0.63 | 0.66 | 0.72 | 0.00 | - | 52 | 156 | 45.22% |
| AMZN250620P00080000 | 2024-04-19 2:04PM EDT | 2025-06-20 | 0.99 | 0.95 | 1.01 | +0.09 | +10.00% | 5 | 1,443 | 42.77% |
| AMZN250919P00080000 | 2024-04-18 3:40PM EDT | 2025-09-19 | 1.16 | 1.26 | 1.33 | 0.00 | - | 1 | 325 | 41.09% |
| AMZN251219P00080000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 1.62 | 1.60 | 1.66 | +0.21 | +14.89% | 1 | 3,317 | 39.77% |
| AMZN260116P00080000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 1.39 | 1.66 | 1.72 | 0.00 | - | 3 | 917 | 39.20% |
| AMZN260618P00080000 | 2024-04-15 3:03PM EDT | 2026-06-18 | 2.15 | 2.12 | 2.23 | +0.18 | +9.14% | 3 | 713 | 37.42% |
© 2024 Yahoo. Todos los derechos reservados.