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:2000.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02000000 | 2022-05-27 3:55PM EDT | 2022-06-03 | 300.00 | 303.10 | 309.25 | +55.00 | +22.45% | 155 | 33 | 64.66% |
| AMZN220610C02000000 | 2022-05-27 2:56PM EDT | 2022-06-10 | 290.00 | 310.45 | 316.60 | +55.00 | +23.40% | 81 | 62 | 57.48% |
| AMZN220617C02000000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 319.50 | 319.95 | 325.15 | +69.50 | +27.80% | 26 | 794 | 55.46% |
| AMZN220624C02000000 | 2022-05-27 1:06PM EDT | 2022-06-24 | 295.88 | 324.60 | 332.55 | +10.10 | +3.53% | 1 | 32 | 52.18% |
| AMZN220701C02000000 | 2022-05-27 10:00AM EDT | 2022-07-01 | 320.00 | 331.25 | 341.20 | +65.05 | +25.51% | 3 | 7 | 51.09% |
| AMZN220715C02000000 | 2022-05-26 11:03AM EDT | 2022-07-15 | 333.00 | 346.60 | 351.95 | +44.62 | +15.47% | 3 | 105 | 50.21% |
| AMZN220819C02000000 | 2022-05-27 3:19PM EDT | 2022-08-19 | 377.97 | 388.00 | 393.95 | +25.82 | +7.33% | 4 | 95 | 50.25% |
| AMZN220916C02000000 | 2022-05-27 10:22AM EDT | 2022-09-16 | 400.99 | 406.55 | 413.45 | +40.29 | +11.17% | 1 | 121 | 49.04% |
| AMZN221021C02000000 | 2022-05-27 11:27AM EDT | 2022-10-21 | 399.00 | 427.00 | 436.60 | +7.67 | +1.96% | 1 | 210 | 47.64% |
| AMZN221118C02000000 | 2022-05-25 3:39PM EDT | 2022-11-18 | 350.15 | 447.45 | 458.30 | 0.00 | - | 21 | 410 | 47.74% |
| AMZN221216C02000000 | 2022-05-27 3:55PM EDT | 2022-12-16 | 461.00 | 460.35 | 472.80 | +98.15 | +27.05% | 1 | 59 | 46.83% |
| AMZN230120C02000000 | 2022-05-27 3:20PM EDT | 2023-01-20 | 471.05 | 478.10 | 486.45 | +54.05 | +12.96% | 14 | 927 | 45.41% |
| AMZN230317C02000000 | 2022-05-27 11:43AM EDT | 2023-03-17 | 483.15 | 505.25 | 519.45 | +81.15 | +20.19% | 1 | 73 | 45.52% |
| AMZN230616C02000000 | 2022-05-27 3:57PM EDT | 2023-06-16 | 552.00 | 545.90 | 562.80 | +55.68 | +11.22% | 1 | 103 | 45.09% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2023-09-15 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 44.38% |
| AMZN240119C02000000 | 2022-05-27 12:19PM EDT | 2024-01-19 | 605.00 | 626.50 | 645.00 | +32.88 | +5.75% | 1 | 274 | 44.07% |
| AMZN240621C02000000 | 2022-05-27 3:16PM EDT | 2024-06-21 | 671.00 | 677.00 | 695.00 | +41.00 | +6.51% | 3 | 92 | 43.68% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02000000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.25 | 2.25 | 2.51 | -5.90 | -72.39% | 1,913 | 819 | 61.02% |
| AMZN220610P02000000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 9.50 | 8.75 | 9.90 | -12.83 | -57.46% | 456 | 604 | 55.61% |
| AMZN220617P02000000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 18.40 | 17.50 | 18.50 | -15.55 | -45.80% | 259 | 2,636 | 53.98% |
| AMZN220624P02000000 | 2022-05-27 3:34PM EDT | 2022-06-24 | 26.45 | 22.55 | 25.20 | -15.98 | -37.66% | 11 | 60 | 50.92% |
| AMZN220701P02000000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 30.72 | 30.05 | 32.40 | -20.03 | -39.47% | 52 | 61 | 50.59% |
| AMZN220715P02000000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 43.32 | 42.00 | 43.40 | -17.51 | -28.79% | 207 | 1,017 | 47.73% |
| AMZN220819P02000000 | 2022-05-27 3:45PM EDT | 2022-08-19 | 81.00 | 79.70 | 81.90 | -27.39 | -25.27% | 66 | 507 | 48.45% |
| AMZN220916P02000000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 96.90 | 95.25 | 97.25 | -21.08 | -17.87% | 25 | 1,039 | 45.78% |
| AMZN221021P02000000 | 2022-05-27 2:22PM EDT | 2022-10-21 | 122.75 | 111.25 | 115.25 | -12.47 | -9.22% | 8 | 225 | 43.78% |
| AMZN221118P02000000 | 2022-05-27 2:42PM EDT | 2022-11-18 | 140.00 | 128.10 | 133.35 | -13.22 | -8.63% | 16 | 249 | 43.59% |
| AMZN221216P02000000 | 2022-05-27 10:37AM EDT | 2022-12-16 | 144.47 | 138.00 | 143.15 | -24.52 | -14.51% | 1 | 13 | 42.19% |
| AMZN230120P02000000 | 2022-05-27 3:57PM EDT | 2023-01-20 | 150.80 | 147.65 | 151.20 | -23.20 | -13.33% | 12 | 1,839 | 40.25% |
| AMZN230317P02000000 | 2022-05-27 11:56AM EDT | 2023-03-17 | 181.55 | 167.20 | 174.00 | -16.28 | -8.23% | 20 | 177 | 39.49% |
| AMZN230616P02000000 | 2022-05-27 3:59PM EDT | 2023-06-16 | 195.65 | 194.40 | 200.15 | -28.35 | -12.66% | 52 | 448 | 37.76% |
| AMZN230915P02000000 | 2022-05-27 3:55PM EDT | 2023-09-15 | 220.00 | 210.95 | 222.35 | -58.00 | -20.86% | 3 | 88 | 36.42% |
| AMZN240119P02000000 | 2022-05-27 10:46AM EDT | 2024-01-19 | 249.40 | 236.65 | 244.50 | -14.65 | -5.55% | 1 | 900 | 34.56% |
| AMZN240621P02000000 | 2022-05-27 3:43PM EDT | 2024-06-21 | 270.50 | 256.50 | 276.00 | -19.55 | -6.74% | 5 | 129 | 33.59% |
© 2022 Yahoo. Todos los derechos reservados.
