Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02100000 | 2021-06-15 9:53AM EDT | 2021-06-25 | 1,292.24 | 1,379.05 | 1,396.45 | 0.00 | - | - | 1 | 142.29% |
| AMZN210702C02100000 | 2021-06-18 11:29AM EDT | 2021-07-02 | 1,375.20 | 1,382.80 | 1,395.35 | +133.16 | +10.72% | 1 | 1 | 112.52% |
| AMZN210716C02100000 | 2021-06-03 9:45AM EDT | 2021-07-16 | 1,098.18 | 1,383.15 | 1,396.25 | 0.00 | - | 1 | 29 | 82.25% |
| AMZN210820C02100000 | 2021-06-09 9:30AM EDT | 2021-08-20 | 1,188.75 | 1,386.90 | 1,400.30 | 0.00 | - | 1 | 9 | 62.42% |
| AMZN210917C02100000 | 2021-06-08 1:58PM EDT | 2021-09-17 | 1,169.50 | 1,390.80 | 1,402.30 | 0.00 | - | 1 | 4 | 55.24% |
| AMZN211015C02100000 | 2021-04-16 9:43AM EDT | 2021-10-15 | 1,292.46 | 1,134.10 | 1,148.65 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN211119C02100000 | 2021-06-07 1:46PM EDT | 2021-11-19 | 1,093.45 | 1,398.70 | 1,409.40 | 0.00 | - | 1 | 18 | 50.13% |
| AMZN211217C02100000 | 2021-05-25 10:40AM EDT | 2021-12-17 | 1,175.70 | 1,397.95 | 1,413.50 | 0.00 | - | - | 3 | 47.86% |
| AMZN220121C02100000 | 2021-06-17 11:53AM EDT | 2022-01-21 | 1,412.00 | 1,406.15 | 1,417.30 | +29.79 | +2.16% | 3 | 396 | 45.21% |
| AMZN220617C02100000 | 2021-04-12 12:05PM EDT | 2022-06-17 | 1,329.16 | 1,105.50 | 1,125.00 | 0.00 | - | 5 | 28 | 0.00% |
| AMZN230120C02100000 | 2021-04-23 10:08AM EDT | 2023-01-20 | 1,162.90 | 1,180.50 | 1,198.50 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230616C02100000 | 2021-06-18 2:31PM EDT | 2023-06-16 | 1,482.07 | 1,470.00 | 1,488.00 | +9.97 | +0.68% | 2 | 36 | 34.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02100000 | 2021-06-14 12:25PM EDT | 2021-06-25 | 0.03 | 0.00 | 0.42 | 0.00 | - | 5 | 9 | 124.02% |
| AMZN210702P02100000 | 2021-06-16 2:34PM EDT | 2021-07-02 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 51 | 87.55% |
| AMZN210709P02100000 | 2021-06-15 10:41AM EDT | 2021-07-09 | 0.22 | 0.00 | 0.60 | 0.00 | - | 3 | 43 | 73.97% |
| AMZN210716P02100000 | 2021-06-17 11:21AM EDT | 2021-07-16 | 0.33 | 0.50 | 0.76 | 0.00 | - | 1 | 228 | 68.95% |
| AMZN210723P02100000 | 2021-06-15 10:45AM EDT | 2021-07-23 | 0.72 | 0.37 | 1.27 | 0.00 | - | - | 12 | 63.42% |
| AMZN210730P02100000 | 2021-06-17 3:52PM EDT | 2021-07-30 | 1.85 | 0.00 | 1.85 | +0.59 | +46.83% | 2 | 31 | 58.67% |
| AMZN210820P02100000 | 2021-06-17 11:25AM EDT | 2021-08-20 | 2.64 | 2.70 | 3.30 | +0.34 | +14.78% | 1 | 373 | 55.40% |
| AMZN210917P02100000 | 2021-06-17 11:41AM EDT | 2021-09-17 | 3.60 | 3.90 | 4.50 | 0.00 | - | 5 | 156 | 48.86% |
| AMZN211015P02100000 | 2021-06-03 3:05PM EDT | 2021-10-15 | 9.90 | 5.45 | 6.30 | 0.00 | - | 10 | 84 | 45.01% |
| AMZN211119P02100000 | 2021-06-07 11:56AM EDT | 2021-11-19 | 14.20 | 9.00 | 10.10 | 0.00 | - | 1 | 70 | 42.85% |
| AMZN211217P02100000 | 2021-06-16 2:54PM EDT | 2021-12-17 | 12.40 | 11.20 | 12.30 | 0.00 | - | 3 | 154 | 40.86% |
| AMZN220121P02100000 | 2021-06-18 3:00PM EDT | 2022-01-21 | 14.30 | 14.15 | 15.15 | -1.44 | -9.15% | 1 | 546 | 38.95% |
| AMZN220218P02100000 | 2021-06-01 2:41PM EDT | 2022-02-18 | 24.10 | 16.45 | 17.50 | 0.00 | - | 2 | 7 | 37.73% |
| AMZN220318P02100000 | 2021-06-11 9:30AM EDT | 2022-03-18 | 19.60 | 17.95 | 19.05 | 0.00 | - | 1 | 276 | 36.37% |
| AMZN220617P02100000 | 2021-06-17 1:15PM EDT | 2022-06-17 | 25.00 | 25.75 | 27.35 | 0.00 | - | 8 | 312 | 34.09% |
| AMZN230120P02100000 | 2021-06-18 11:13AM EDT | 2023-01-20 | 50.09 | 49.10 | 52.35 | +0.59 | +1.19% | 1 | 295 | 31.76% |
| AMZN230616P02100000 | 2021-06-16 9:37AM EDT | 2023-06-16 | 65.40 | 57.55 | 64.00 | 0.00 | - | 1 | 92 | 30.04% |
© 2021 Verizon Media. Todos los derechos reservados.
