Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EDT. Mercado abierto.
Golpe:2150.00
Llamadaspor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02150000 | 2022-05-17 1:45PM EDT | 2022-05-20 | 125.35 | 124.20 | 127.90 | +32.14 | +34.48% | 56 | 43 | 77.72% |
| AMZN220527C02150000 | 2022-05-17 1:58PM EDT | 2022-05-27 | 145.00 | 140.45 | 146.30 | +20.55 | +16.51% | 7 | 73 | 59.51% |
| AMZN220603C02150000 | 2022-05-17 11:56AM EDT | 2022-06-03 | 147.00 | 160.65 | 166.00 | -7.30 | -4.73% | 13 | 17 | 57.49% |
| AMZN220610C02150000 | 2022-05-17 1:02PM EDT | 2022-06-10 | 163.45 | 176.80 | 182.60 | +1.35 | +0.83% | 1 | 42 | 56.28% |
| AMZN220624C02150000 | 2022-05-16 9:31AM EDT | 2022-06-24 | 207.41 | 194.55 | 204.65 | 0.00 | - | 1 | 5 | 52.28% |
| AMZN220819C02150000 | 2022-05-17 11:06AM EDT | 2022-08-19 | 255.80 | 264.05 | 270.40 | +8.45 | +3.42% | 7 | 30 | 49.75% |
| AMZN230120C02150000 | 2022-05-16 9:30AM EDT | 2023-01-20 | 361.35 | 360.90 | 369.15 | 0.00 | - | 1 | 441 | 44.67% |
| AMZN230915C02150000 | 2022-05-06 9:35AM EDT | 2023-09-15 | 501.70 | 469.05 | 484.80 | 0.00 | - | 1 | 5 | 43.70% |
| AMZN240119C02150000 | 2022-05-16 10:01AM EDT | 2024-01-19 | 504.58 | 518.55 | 532.90 | 0.00 | - | 1 | 48 | 43.36% |
| AMZN240621C02150000 | 2022-05-16 3:34PM EDT | 2024-06-21 | 550.00 | 570.50 | 587.10 | 0.00 | - | 2 | 18 | 43.23% |
Ponepor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02150000 | 2022-05-17 2:06PM EDT | 2022-05-20 | 10.40 | 9.65 | 10.80 | -15.20 | -59.38% | 1,949 | 746 | 45.16% |
| AMZN220527P02150000 | 2022-05-17 2:00PM EDT | 2022-05-27 | 29.72 | 28.40 | 30.20 | -20.78 | -41.15% | 176 | 194 | 43.47% |
| AMZN220603P02150000 | 2022-05-17 1:21PM EDT | 2022-06-03 | 45.00 | 45.50 | 47.60 | -26.15 | -36.75% | 38 | 92 | 44.05% |
| AMZN220610P02150000 | 2022-05-17 1:29PM EDT | 2022-06-10 | 62.30 | 61.40 | 64.50 | -26.10 | -29.52% | 5 | 14 | 45.34% |
| AMZN220624P02150000 | 2022-05-17 11:09AM EDT | 2022-06-24 | 95.07 | 82.00 | 84.80 | -17.93 | -15.87% | 1 | 46 | 43.78% |
| AMZN220701P02150000 | 2022-05-16 3:41PM EDT | 2022-07-01 | 116.95 | 90.35 | 93.45 | 0.00 | - | 7 | 8 | 43.21% |
| AMZN220819P02150000 | 2022-05-17 1:02PM EDT | 2022-08-19 | 155.13 | 143.80 | 146.15 | -18.07 | -10.43% | 1 | 205 | 42.23% |
| AMZN230120P02150000 | 2022-05-17 12:51PM EDT | 2023-01-20 | 223.80 | 216.65 | 221.20 | -7.12 | -3.08% | 19 | 821 | 36.70% |
| AMZN230915P02150000 | 2022-05-13 11:01AM EDT | 2023-09-15 | 314.21 | 283.35 | 293.95 | 0.00 | - | 5 | 56 | 33.60% |
| AMZN240119P02150000 | 2022-05-13 2:33PM EDT | 2024-01-19 | 334.44 | 306.40 | 319.90 | 0.00 | - | 22 | 255 | 32.30% |
| AMZN240621P02150000 | 2022-05-17 11:14AM EDT | 2024-06-21 | 353.33 | 333.85 | 349.95 | -6.92 | -1.92% | 1 | 38 | 31.32% |
© 2022 Yahoo. Todos los derechos reservados.
