Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3451.30-52.52 (-1.50%)
A partir del 2:02p.m. EDT. Mercado abierto.
Golpe:2000.00
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02000000 | 2021-06-22 1:20PM EDT | 2021-06-25 | 1,506.40 | 1,440.30 | 1,445.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN210702C02000000 | 2021-06-23 3:33PM EDT | 2021-07-02 | 1,506.10 | 1,436.60 | 1,449.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210716C02000000 | 2021-06-04 10:04AM EDT | 2021-07-16 | 1,214.32 | 1,440.95 | 1,447.85 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN210820C02000000 | 2021-06-08 11:01AM EDT | 2021-08-20 | 1,262.82 | 1,441.65 | 1,451.75 | 0.00 | - | 2 | 10 | 49.24% |
| AMZN210917C02000000 | 2021-06-18 9:48AM EDT | 2021-09-17 | 1,505.33 | 1,447.05 | 1,453.90 | 0.00 | - | 1 | 8 | 49.63% |
| AMZN211015C02000000 | 2021-05-03 12:15PM EDT | 2021-10-15 | 1,420.00 | 1,239.25 | 1,255.10 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN211119C02000000 | 2021-06-09 2:29PM EDT | 2021-11-19 | 1,525.70 | 1,451.45 | 1,463.85 | +216.70 | +16.55% | 4 | 12 | 48.33% |
| AMZN211217C02000000 | 2021-06-07 1:46PM EDT | 2021-12-17 | 1,192.65 | 1,453.90 | 1,464.45 | 0.00 | - | 1 | 10 | 44.73% |
| AMZN220121C02000000 | 2021-06-18 1:34PM EDT | 2022-01-21 | 1,457.00 | 1,452.05 | 1,467.90 | 0.00 | - | 2 | 757 | 42.75% |
| AMZN220318C02000000 | 2021-06-14 1:53PM EDT | 2022-03-18 | 1,391.43 | 1,461.35 | 1,473.30 | 0.00 | - | 8 | 134 | 40.30% |
| AMZN220617C02000000 | 2021-06-24 10:27AM EDT | 2022-06-17 | 1,535.55 | 1,466.30 | 1,484.55 | +38.48 | +2.57% | 51 | 168 | 38.23% |
| AMZN230120C02000000 | 2021-06-18 10:49AM EDT | 2023-01-20 | 1,576.27 | 1,496.65 | 1,514.50 | +17.94 | +1.15% | 4 | 349 | 35.72% |
| AMZN230616C02000000 | 2021-06-22 3:57PM EDT | 2023-06-16 | 1,578.45 | 1,514.00 | 1,531.00 | 0.00 | - | 1 | 80 | 34.17% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02000000 | 2021-06-22 12:09PM EDT | 2021-06-25 | 0.04 | 0.00 | 0.08 | 0.00 | - | 21 | 42 | 217.97% |
| AMZN210702P02000000 | 2021-06-15 1:03PM EDT | 2021-07-02 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 28 | 113.97% |
| AMZN210709P02000000 | 2021-06-22 2:56PM EDT | 2021-07-09 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 83.30% |
| AMZN210716P02000000 | 2021-06-23 3:49PM EDT | 2021-07-16 | 0.15 | 0.15 | 0.19 | 0.00 | - | 9 | 364 | 72.02% |
| AMZN210723P02000000 | 2021-06-18 3:47PM EDT | 2021-07-23 | 0.97 | 0.00 | 0.52 | 0.00 | - | 3 | 8 | 65.48% |
| AMZN210820P02000000 | 2021-06-24 1:40PM EDT | 2021-08-20 | 1.98 | 1.90 | 2.30 | +0.03 | +1.54% | 6 | 402 | 58.92% |
| AMZN210917P02000000 | 2021-06-24 11:41AM EDT | 2021-09-17 | 3.10 | 2.91 | 3.40 | +0.10 | +3.33% | 1 | 719 | 51.07% |
| AMZN211015P02000000 | 2021-06-23 3:45PM EDT | 2021-10-15 | 4.00 | 4.00 | 4.45 | 0.00 | - | 2 | 173 | 46.59% |
| AMZN211119P02000000 | 2021-06-14 1:02PM EDT | 2021-11-19 | 7.70 | 6.80 | 7.40 | 0.00 | - | 5 | 82 | 44.12% |
| AMZN211217P02000000 | 2021-06-21 1:35PM EDT | 2021-12-17 | 9.00 | 8.45 | 9.15 | 0.00 | - | 2 | 212 | 41.95% |
| AMZN220121P02000000 | 2021-06-24 12:25PM EDT | 2022-01-21 | 10.78 | 10.75 | 11.45 | -0.37 | -3.32% | 18 | 1,614 | 39.89% |
| AMZN220218P02000000 | 2021-06-10 3:01PM EDT | 2022-02-18 | 15.15 | 12.60 | 13.35 | 0.00 | - | 1 | 8 | 38.57% |
| AMZN220318P02000000 | 2021-06-07 1:16PM EDT | 2022-03-18 | 20.35 | 13.70 | 14.45 | 0.00 | - | 15 | 158 | 37.06% |
| AMZN220617P02000000 | 2021-06-24 1:13PM EDT | 2022-06-17 | 20.20 | 20.15 | 20.95 | +0.50 | +2.54% | 15 | 631 | 34.51% |
| AMZN230120P02000000 | 2021-06-24 1:14PM EDT | 2023-01-20 | 40.30 | 40.20 | 42.20 | -0.19 | -0.47% | 7 | 696 | 32.06% |
| AMZN230616P02000000 | 2021-06-22 3:24PM EDT | 2023-06-16 | 51.70 | 44.85 | 52.45 | +4.15 | +8.73% | 4 | 172 | 30.31% |
© 2021 Verizon Media. Todos los derechos reservados.
