Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,199.16-25.84 (-0.80%)
A partir del 12:28p.m. EDT. Mercado abierto.
Golpe:2100.00
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C02100000 | 2020-08-07 10:58AM EDT | 2020-08-07 | 1,128.05 | 1,088.55 | 1,092.95 | +19.93 | +1.80% | 1 | 1 | 0.00% |
| AMZN200814C02100000 | 2020-07-30 3:24PM EDT | 2020-08-14 | 978.35 | 1,087.20 | 1,094.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200821C02100000 | 2020-08-06 1:47PM EDT | 2020-08-21 | 1,108.26 | 1,089.35 | 1,095.60 | 0.00 | - | 1 | 581 | 0.00% |
| AMZN200918C02100000 | 2020-08-03 12:14PM EDT | 2020-09-18 | 1,090.95 | 1,088.75 | 1,097.75 | 0.00 | - | 1 | 252 | 0.00% |
| AMZN201016C02100000 | 2020-07-31 3:51PM EDT | 2020-10-16 | 1,062.92 | 1,093.45 | 1,101.30 | 0.00 | - | 4 | 78 | 42.57% |
| AMZN201120C02100000 | 2020-08-04 9:46AM EDT | 2020-11-20 | 1,053.04 | 1,104.10 | 1,114.90 | 0.00 | - | 1 | 40 | 48.78% |
| AMZN210115C02100000 | 2020-08-06 2:55PM EDT | 2021-01-15 | 1,147.82 | 1,121.05 | 1,132.30 | -21.88 | -1.87% | 1 | 1,004 | 46.91% |
| AMZN210219C02100000 | 2020-08-04 12:32PM EDT | 2021-02-19 | 1,065.00 | 1,132.75 | 1,146.60 | 0.00 | - | 18 | 65 | 46.87% |
| AMZN210618C02100000 | 2020-07-31 2:34PM EDT | 2021-06-18 | 1,147.20 | 1,173.20 | 1,190.50 | 0.00 | - | 8 | 372 | 45.51% |
| AMZN210716C02100000 | 2020-08-03 3:32PM EDT | 2021-07-16 | 1,129.75 | 1,183.00 | 1,201.50 | 0.00 | - | 1 | 2 | 45.42% |
| AMZN220121C02100000 | 2020-07-31 2:57PM EDT | 2022-01-21 | 1,222.02 | 1,245.00 | 1,262.95 | 0.00 | - | 1 | 429 | 43.88% |
| AMZN220617C02100000 | 2020-07-22 3:01PM EDT | 2022-06-17 | 1,212.89 | 1,285.50 | 1,304.00 | 0.00 | - | 5 | 6 | 42.87% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P02100000 | 2020-08-04 11:27AM EDT | 2020-08-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,110 | 221.88% |
| AMZN200814P02100000 | 2020-08-05 3:38PM EDT | 2020-08-14 | 0.05 | 0.05 | 0.22 | 0.00 | - | 2 | 133 | 94.53% |
| AMZN200821P02100000 | 2020-08-06 3:59PM EDT | 2020-08-21 | 0.07 | 0.10 | 0.20 | 0.00 | - | 8 | 736 | 69.73% |
| AMZN200828P02100000 | 2020-07-31 10:57AM EDT | 2020-08-28 | 0.10 | 0.00 | 0.51 | 0.00 | - | 7 | 18 | 60.40% |
| AMZN200918P02100000 | 2020-08-06 11:06AM EDT | 2020-09-18 | 0.60 | 0.27 | 1.01 | 0.00 | - | 1 | 199 | 49.90% |
| AMZN201016P02100000 | 2020-08-07 10:10AM EDT | 2020-10-16 | 2.80 | 2.55 | 3.65 | +0.10 | +3.70% | 1 | 239 | 46.04% |
| AMZN201120P02100000 | 2020-08-07 10:21AM EDT | 2020-11-20 | 12.45 | 13.45 | 14.70 | -0.15 | -1.19% | 1 | 163 | 48.13% |
| AMZN210115P02100000 | 2020-08-06 12:22PM EDT | 2021-01-15 | 27.51 | 29.15 | 30.70 | -0.29 | -1.04% | 1 | 979 | 46.04% |
| AMZN210219P02100000 | 2020-07-31 10:49AM EDT | 2021-02-19 | 36.25 | 40.75 | 43.00 | 0.00 | - | 52 | 83 | 45.63% |
| AMZN210618P02100000 | 2020-08-04 12:31PM EDT | 2021-06-18 | 78.93 | 78.20 | 82.35 | 0.00 | - | 17 | 273 | 43.95% |
| AMZN210716P02100000 | 2020-08-05 12:42PM EDT | 2021-07-16 | 83.98 | 84.85 | 92.10 | 0.00 | - | 5 | 5 | 43.78% |
| AMZN220121P02100000 | 2020-08-05 12:19PM EDT | 2022-01-21 | 135.10 | 135.75 | 144.65 | 0.00 | - | 5 | 321 | 41.71% |
| AMZN220617P02100000 | 2020-08-04 3:19PM EDT | 2022-06-17 | 182.50 | 169.05 | 179.25 | 0.00 | - | 62 | 86 | 40.42% |
© 2020 Verizon Media. Todos los derechos reservados.
