Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:44PM EDT. Mercado abierto.
Golpe:2100.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02100000 | 2022-05-24 3:28PM EDT | 2022-05-27 | 35.50 | 35.75 | 36.70 | -47.50 | -57.23% | 6,632 | 456 | 48.73% |
| AMZN220603C02100000 | 2022-05-24 3:24PM EDT | 2022-06-03 | 62.00 | 62.55 | 63.90 | -45.75 | -42.46% | 1,204 | 683 | 48.23% |
| AMZN220610C02100000 | 2022-05-24 2:54PM EDT | 2022-06-10 | 83.14 | 88.15 | 90.20 | -45.87 | -35.56% | 113 | 63 | 51.37% |
| AMZN220617C02100000 | 2022-05-24 3:25PM EDT | 2022-06-17 | 102.70 | 104.05 | 105.75 | -45.80 | -30.84% | 371 | 1,421 | 50.80% |
| AMZN220624C02100000 | 2022-05-24 3:24PM EDT | 2022-06-24 | 114.00 | 112.50 | 115.60 | -35.30 | -23.64% | 13 | 35 | 49.25% |
| AMZN220701C02100000 | 2022-05-23 2:35PM EDT | 2022-07-01 | 159.50 | 122.55 | 125.65 | 0.00 | - | 253 | 1,226 | 48.30% |
| AMZN220715C02100000 | 2022-05-24 3:06PM EDT | 2022-07-15 | 141.33 | 139.05 | 141.10 | -34.85 | -19.78% | 211 | 70 | 46.31% |
| AMZN220819C02100000 | 2022-05-24 3:25PM EDT | 2022-08-19 | 189.00 | 187.50 | 189.65 | -29.95 | -13.68% | 319 | 605 | 47.84% |
| AMZN220916C02100000 | 2022-05-24 2:54PM EDT | 2022-09-16 | 201.94 | 205.30 | 209.40 | -43.08 | -17.58% | 22 | 44 | 45.89% |
| AMZN221021C02100000 | 2022-05-24 2:57PM EDT | 2022-10-21 | 224.45 | 229.75 | 235.00 | -28.55 | -11.28% | 56 | 45 | 45.03% |
| AMZN221118C02100000 | 2022-05-24 3:06PM EDT | 2022-11-18 | 255.38 | 250.60 | 257.10 | -26.62 | -9.44% | 137 | 162 | 45.18% |
| AMZN221216C02100000 | 2022-05-24 2:58PM EDT | 2022-12-16 | 264.40 | 263.35 | 271.10 | -26.42 | -9.08% | 36 | 45 | 44.27% |
| AMZN230120C02100000 | 2022-05-24 3:06PM EDT | 2023-01-20 | 283.73 | 281.80 | 286.90 | -33.44 | -10.54% | 151 | 447 | 43.30% |
| AMZN230317C02100000 | 2022-05-24 11:41AM EDT | 2023-03-17 | 306.34 | 308.30 | 317.80 | -40.78 | -11.75% | 20 | 11 | 43.19% |
| AMZN230616C02100000 | 2022-05-24 1:40PM EDT | 2023-06-16 | 355.61 | 348.45 | 359.85 | -34.61 | -8.87% | 4 | 40 | 42.78% |
| AMZN230915C02100000 | 2022-05-13 2:48PM EDT | 2023-09-15 | 482.00 | 380.90 | 395.50 | 0.00 | - | 2 | 2 | 42.33% |
| AMZN240119C02100000 | 2022-05-24 2:53PM EDT | 2024-01-19 | 429.00 | 423.80 | 437.90 | -46.00 | -9.68% | 4 | 480 | 41.74% |
| AMZN240621C02100000 | 2022-05-24 12:52PM EDT | 2024-06-21 | 480.00 | 476.10 | 491.45 | -11.15 | -2.27% | 26 | 40 | 41.90% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02100000 | 2022-05-24 3:29PM EDT | 2022-05-27 | 60.95 | 59.80 | 61.50 | +29.95 | +96.61% | 3,298 | 1,016 | 62.03% |
| AMZN220603P02100000 | 2022-05-24 3:25PM EDT | 2022-06-03 | 90.00 | 84.55 | 86.40 | +34.10 | +61.00% | 356 | 1,017 | 54.59% |
| AMZN220610P02100000 | 2022-05-24 3:24PM EDT | 2022-06-10 | 112.96 | 110.70 | 112.10 | +32.96 | +41.20% | 72 | 146 | 56.69% |
| AMZN220617P02100000 | 2022-05-24 3:27PM EDT | 2022-06-17 | 127.00 | 125.35 | 127.65 | +32.42 | +34.28% | 925 | 2,362 | 55.04% |
| AMZN220624P02100000 | 2022-05-24 11:53AM EDT | 2022-06-24 | 138.20 | 134.70 | 137.65 | +40.75 | +41.82% | 5 | 36 | 52.57% |
| AMZN220701P02100000 | 2022-05-24 3:10PM EDT | 2022-07-01 | 144.92 | 144.20 | 147.45 | +29.32 | +25.36% | 14 | 1,230 | 51.17% |
| AMZN220715P02100000 | 2022-05-24 2:50PM EDT | 2022-07-15 | 165.49 | 158.40 | 160.50 | +34.99 | +26.81% | 254 | 284 | 48.53% |
| AMZN220819P02100000 | 2022-05-24 3:25PM EDT | 2022-08-19 | 206.85 | 203.10 | 205.60 | +37.85 | +22.40% | 279 | 697 | 48.73% |
| AMZN220916P02100000 | 2022-05-24 1:05PM EDT | 2022-09-16 | 229.90 | 220.80 | 224.05 | +42.51 | +22.69% | 10 | 333 | 46.39% |
| AMZN221021P02100000 | 2022-05-24 2:04PM EDT | 2022-10-21 | 236.62 | 236.95 | 240.95 | +35.12 | +17.43% | 13 | 153 | 43.84% |
| AMZN221118P02100000 | 2022-05-23 1:36PM EDT | 2022-11-18 | 267.00 | 255.45 | 260.75 | +32.35 | +13.79% | 2 | 191 | 43.69% |
| AMZN221216P02100000 | 2022-05-24 11:51AM EDT | 2022-12-16 | 267.32 | 264.50 | 270.25 | +23.72 | +9.74% | 1 | 28 | 42.16% |
| AMZN230120P02100000 | 2022-05-24 3:22PM EDT | 2023-01-20 | 279.15 | 274.65 | 279.45 | +33.54 | +13.66% | 121 | 610 | 40.36% |
| AMZN230317P02100000 | 2022-05-24 2:40PM EDT | 2023-03-17 | 297.15 | 296.50 | 303.00 | +34.40 | +13.09% | 21 | 111 | 39.54% |
| AMZN230616P02100000 | 2022-05-24 3:26PM EDT | 2023-06-16 | 324.70 | 319.40 | 327.40 | +36.20 | +12.55% | 33 | 300 | 37.49% |
| AMZN230915P02100000 | 2022-05-18 10:13AM EDT | 2023-09-15 | 283.25 | 338.80 | 348.80 | 0.00 | - | 25 | 32 | 36.03% |
| AMZN240119P02100000 | 2022-05-23 2:26PM EDT | 2024-01-19 | 331.50 | 361.80 | 371.20 | 0.00 | - | 2 | 665 | 34.20% |
| AMZN240621P02100000 | 2022-05-23 10:20AM EDT | 2024-06-21 | 374.00 | 383.60 | 400.35 | 0.00 | - | 5 | 35 | 33.03% |
© 2022 Yahoo. Todos los derechos reservados.
