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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00095000 | 2024-07-26 9:39AM EDT | 2024-08-16 | 86.79 | 87.55 | 88.40 | -1.35 | -1.53% | 2 | 242 | 142.29% |
| AMZN240920C00095000 | 2024-07-26 9:39AM EDT | 2024-09-20 | 87.42 | 88.10 | 88.90 | -1.96 | -2.19% | 1 | 1,743 | 99.80% |
| AMZN241018C00095000 | 2024-07-19 2:38PM EDT | 2024-10-18 | 88.85 | 88.60 | 89.65 | 0.00 | - | 20 | 72 | 90.38% |
| AMZN241115C00095000 | 2024-06-26 2:04PM EDT | 2024-11-15 | 101.49 | 89.00 | 90.00 | 0.00 | - | 10 | 10 | 82.15% |
| AMZN241220C00095000 | 2024-07-17 1:01PM EDT | 2024-12-20 | 94.53 | 89.50 | 90.70 | 0.00 | - | 2 | 2,960 | 76.55% |
| AMZN250117C00095000 | 2024-07-25 3:37PM EDT | 2025-01-17 | 90.15 | 90.10 | 91.00 | 0.00 | - | 2 | 2,349 | 73.19% |
| AMZN250321C00095000 | 2024-06-21 3:53PM EDT | 2025-03-21 | 97.90 | 90.35 | 94.25 | 0.00 | - | 1 | 14 | 71.59% |
| AMZN250620C00095000 | 2024-07-24 3:11PM EDT | 2025-06-20 | 91.73 | 92.00 | 94.25 | 0.00 | - | 4 | 536 | 64.06% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 101.15 | 103.90 | 0.00 | - | 1 | 6 | 83.16% |
| AMZN251219C00095000 | 2024-07-24 3:11PM EDT | 2025-12-19 | 94.58 | 94.30 | 96.80 | 0.00 | - | 4 | 448 | 58.23% |
| AMZN260116C00095000 | 2024-07-15 12:20PM EDT | 2026-01-16 | 104.70 | 94.15 | 97.95 | 0.00 | - | 1 | 59 | 57.98% |
| AMZN260618C00095000 | 2024-07-24 1:08PM EDT | 2026-06-18 | 98.73 | 96.60 | 100.10 | 0.00 | - | 12 | 19 | 56.20% |
| AMZN261218C00095000 | 2024-07-26 2:31PM EDT | 2026-12-18 | 100.95 | 99.10 | 102.50 | +1.04 | +1.04% | 8 | 40 | 54.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00095000 | 2024-07-25 1:13PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 995 | 90.63% |
| AMZN240920P00095000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 5,381 | 64.45% |
| AMZN241018P00095000 | 2024-07-25 10:01AM EDT | 2024-10-18 | 0.12 | 0.07 | 0.13 | 0.00 | - | 15 | 160 | 56.93% |
| AMZN241115P00095000 | 2024-07-17 9:30AM EDT | 2024-11-15 | 0.16 | 0.19 | 0.23 | 0.00 | - | 1 | 233 | 54.35% |
| AMZN241220P00095000 | 2024-07-25 1:26PM EDT | 2024-12-20 | 0.29 | 0.29 | 0.32 | 0.00 | - | 615 | 1,801 | 50.10% |
| AMZN250117P00095000 | 2024-07-24 10:02AM EDT | 2025-01-17 | 0.40 | 0.39 | 0.42 | +0.05 | +14.29% | 2 | 12,327 | 48.29% |
| AMZN250221P00095000 | 2024-07-23 3:05PM EDT | 2025-02-21 | 0.33 | 0.08 | 1.07 | 0.00 | - | - | 22 | 52.27% |
| AMZN250321P00095000 | 2024-07-23 12:35PM EDT | 2025-03-21 | 0.57 | 0.56 | 0.60 | +0.08 | +16.33% | 3 | 1,272 | 43.99% |
| AMZN250620P00095000 | 2024-07-26 3:26PM EDT | 2025-06-20 | 0.84 | 0.81 | 0.87 | +0.05 | +6.33% | 41 | 6,232 | 40.09% |
| AMZN250919P00095000 | 2024-07-26 3:01PM EDT | 2025-09-19 | 1.24 | 1.16 | 1.24 | -0.10 | -7.46% | 2 | 111 | 38.11% |
| AMZN251219P00095000 | 2024-07-23 2:24PM EDT | 2025-12-19 | 1.43 | 1.60 | 1.66 | 0.00 | - | 10 | 10,808 | 36.84% |
| AMZN260116P00095000 | 2024-07-25 3:09PM EDT | 2026-01-16 | 1.77 | 1.58 | 1.81 | 0.00 | - | 1 | 3,215 | 36.59% |
| AMZN260618P00095000 | 2024-07-25 10:13AM EDT | 2026-06-18 | 2.48 | 2.17 | 2.54 | -0.22 | -8.15% | 5 | 151 | 35.09% |
| AMZN261218P00095000 | 2024-07-26 12:12PM EDT | 2026-12-18 | 3.05 | 2.15 | 3.45 | -0.05 | -1.61% | 8 | 132 | 33.89% |
© 2024 Yahoo. Todos los derechos reservados.