Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:2350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02350000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 1.20 | 1.10 | 1.30 | -21.80 | -94.78% | 3,539 | 1,141 | 65.74% |
| AMZN220527C02350000 | 2022-05-18 3:54PM EDT | 2022-05-27 | 9.90 | 10.00 | 10.80 | -39.00 | -79.75% | 451 | 195 | 50.12% |
| AMZN220603C02350000 | 2022-05-18 3:58PM EDT | 2022-06-03 | 23.05 | 22.10 | 23.80 | -44.57 | -65.91% | 152 | 133 | 49.63% |
| AMZN220610C02350000 | 2022-05-18 3:59PM EDT | 2022-06-10 | 36.69 | 35.45 | 38.45 | -51.81 | -58.54% | 104 | 43 | 50.43% |
| AMZN220624C02350000 | 2022-05-18 1:28PM EDT | 2022-06-24 | 61.70 | 52.65 | 58.80 | -49.25 | -44.39% | 1 | 16 | 48.66% |
| AMZN220701C02350000 | 2022-05-18 11:29AM EDT | 2022-07-01 | 72.00 | 58.90 | 67.80 | -14.50 | -16.76% | 3 | 2 | 48.05% |
| AMZN220819C02350000 | 2022-05-18 2:52PM EDT | 2022-08-19 | 115.01 | 115.85 | 120.35 | -67.84 | -37.10% | 66 | 54 | 46.10% |
| AMZN230120C02350000 | 2022-05-18 12:50PM EDT | 2023-01-20 | 222.00 | 207.40 | 213.15 | -56.63 | -20.32% | 14 | 283 | 41.72% |
| AMZN230915C02350000 | 2022-05-17 3:30PM EDT | 2023-09-15 | 400.60 | 311.25 | 327.30 | 0.00 | - | 4 | 12 | 41.37% |
| AMZN240119C02350000 | 2022-05-13 3:49PM EDT | 2024-01-19 | 428.75 | 359.85 | 376.50 | 0.00 | - | 8 | 63 | 41.31% |
| AMZN240621C02350000 | 2022-05-18 2:48PM EDT | 2024-06-21 | 418.00 | 409.50 | 429.50 | -92.00 | -18.04% | 1 | 20 | 41.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02350000 | 2022-05-18 3:43PM EDT | 2022-05-20 | 215.35 | 202.85 | 211.20 | +149.71 | +228.08% | 60 | 130 | 80.43% |
| AMZN220527P02350000 | 2022-05-18 3:35PM EDT | 2022-05-27 | 226.55 | 209.70 | 221.80 | +136.29 | +151.00% | 9 | 123 | 55.01% |
| AMZN220603P02350000 | 2022-05-18 12:35PM EDT | 2022-06-03 | 200.45 | 221.10 | 234.45 | +55.47 | +38.26% | 2 | 29 | 51.90% |
| AMZN220610P02350000 | 2022-05-18 10:32AM EDT | 2022-06-10 | 191.00 | 236.65 | 246.10 | +61.63 | +47.64% | 2 | 26 | 50.38% |
| AMZN220624P02350000 | 2022-05-18 10:24AM EDT | 2022-06-24 | 205.00 | 250.75 | 268.60 | +15.69 | +8.29% | 1 | 14 | 49.53% |
| AMZN220819P02350000 | 2022-05-18 3:16PM EDT | 2022-08-19 | 322.55 | 311.30 | 320.85 | +84.39 | +35.43% | 2 | 168 | 44.36% |
| AMZN230120P02350000 | 2022-05-18 12:32PM EDT | 2023-01-20 | 365.25 | 383.40 | 388.30 | +66.74 | +22.36% | 39 | 824 | 37.07% |
| AMZN230915P02350000 | 2022-05-12 1:37PM EDT | 2023-09-15 | 475.53 | 441.90 | 458.20 | 0.00 | - | 32 | 45 | 33.60% |
| AMZN240119P02350000 | 2022-05-18 2:35PM EDT | 2024-01-19 | 468.50 | 467.55 | 486.00 | +70.54 | +17.73% | 4 | 1,989 | 32.45% |
| AMZN240621P02350000 | 2022-05-18 1:55PM EDT | 2024-06-21 | 490.00 | 491.50 | 511.50 | +29.64 | +6.44% | 1 | 37 | 31.07% |
© 2022 Yahoo. Todos los derechos reservados.
