Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:32PM EDT. Mercado abierto.
Golpe:2500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02500000 | 2022-05-24 3:13PM EDT | 2022-05-27 | 0.35 | 0.30 | 0.45 | -0.45 | -56.25% | 500 | 3,509 | 71.68% |
| AMZN220603C02500000 | 2022-05-24 3:07PM EDT | 2022-06-03 | 2.00 | 1.80 | 2.07 | -1.66 | -45.36% | 396 | 802 | 54.04% |
| AMZN220610C02500000 | 2022-05-24 3:14PM EDT | 2022-06-10 | 5.54 | 5.35 | 5.75 | -4.11 | -42.59% | 592 | 1,040 | 51.11% |
| AMZN220617C02500000 | 2022-05-24 3:11PM EDT | 2022-06-17 | 9.80 | 9.35 | 9.90 | -6.00 | -37.97% | 626 | 2,824 | 49.27% |
| AMZN220624C02500000 | 2022-05-24 3:10PM EDT | 2022-06-24 | 12.60 | 12.00 | 13.10 | -5.20 | -29.21% | 43 | 138 | 46.67% |
| AMZN220701C02500000 | 2022-05-24 2:41PM EDT | 2022-07-01 | 16.00 | 15.70 | 16.95 | -4.05 | -20.20% | 42 | 32 | 45.28% |
| AMZN220715C02500000 | 2022-05-24 3:12PM EDT | 2022-07-15 | 23.20 | 22.60 | 23.45 | -10.29 | -30.73% | 388 | 770 | 42.68% |
| AMZN220819C02500000 | 2022-05-24 2:49PM EDT | 2022-08-19 | 49.95 | 51.20 | 52.75 | -15.05 | -23.15% | 55 | 640 | 43.86% |
| AMZN220916C02500000 | 2022-05-24 3:15PM EDT | 2022-09-16 | 65.26 | 64.70 | 67.30 | -16.61 | -20.29% | 154 | 401 | 42.19% |
| AMZN221021C02500000 | 2022-05-24 1:36PM EDT | 2022-10-21 | 81.02 | 81.70 | 85.90 | -16.08 | -16.56% | 8 | 202 | 41.19% |
| AMZN221118C02500000 | 2022-05-24 1:46PM EDT | 2022-11-18 | 108.08 | 102.25 | 106.95 | -11.51 | -9.62% | 103 | 182 | 41.99% |
| AMZN221216C02500000 | 2022-05-24 1:29PM EDT | 2022-12-16 | 113.00 | 113.55 | 118.70 | -15.00 | -11.72% | 2 | 47 | 41.14% |
| AMZN230120C02500000 | 2022-05-24 3:14PM EDT | 2023-01-20 | 129.00 | 126.95 | 131.55 | -22.94 | -15.10% | 67 | 1,786 | 40.14% |
| AMZN230317C02500000 | 2022-05-24 2:10PM EDT | 2023-03-17 | 166.07 | 153.40 | 161.30 | -9.93 | -5.64% | 11 | 157 | 40.41% |
| AMZN230616C02500000 | 2022-05-24 1:59PM EDT | 2023-06-16 | 200.33 | 192.00 | 201.85 | -9.82 | -4.67% | 13 | 335 | 40.30% |
| AMZN230915C02500000 | 2022-05-18 9:30AM EDT | 2023-09-15 | 306.95 | 224.85 | 237.35 | 0.00 | - | 2 | 12 | 40.09% |
| AMZN240119C02500000 | 2022-05-24 2:31PM EDT | 2024-01-19 | 276.30 | 269.45 | 278.20 | -23.70 | -7.90% | 7 | 381 | 39.54% |
| AMZN240621C02500000 | 2022-05-24 12:51PM EDT | 2024-06-21 | 318.75 | 316.55 | 331.95 | -23.25 | -6.80% | 32 | 356 | 39.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02500000 | 2022-05-24 3:12PM EDT | 2022-05-27 | 423.37 | 423.60 | 429.65 | +65.49 | +18.30% | 19 | 868 | 99.88% |
| AMZN220603P02500000 | 2022-05-24 3:12PM EDT | 2022-06-03 | 424.57 | 422.55 | 428.85 | +42.20 | +11.04% | 11 | 108 | 57.18% |
| AMZN220610P02500000 | 2022-05-24 2:45PM EDT | 2022-06-10 | 438.38 | 425.75 | 432.30 | +41.66 | +10.50% | 4 | 38 | 52.02% |
| AMZN220617P02500000 | 2022-05-24 2:07PM EDT | 2022-06-17 | 424.30 | 429.90 | 435.55 | +15.30 | +3.74% | 288 | 2,758 | 52.26% |
| AMZN220624P02500000 | 2022-05-23 11:40AM EDT | 2022-06-24 | 433.05 | 430.15 | 442.25 | +41.37 | +10.56% | 1 | 31 | 51.84% |
| AMZN220701P02500000 | 2022-05-24 11:50AM EDT | 2022-07-01 | 434.06 | 433.80 | 445.65 | +21.77 | +5.28% | 3 | 4 | 49.26% |
| AMZN220715P02500000 | 2022-05-24 12:37PM EDT | 2022-07-15 | 447.33 | 441.55 | 447.70 | +76.33 | +20.57% | 20 | 999 | 43.39% |
| AMZN220819P02500000 | 2022-05-24 2:33PM EDT | 2022-08-19 | 463.26 | 467.05 | 474.05 | +49.01 | +11.83% | 7 | 432 | 43.32% |
| AMZN220916P02500000 | 2022-05-24 1:48PM EDT | 2022-09-16 | 474.60 | 476.90 | 483.50 | +51.00 | +12.04% | 48 | 614 | 40.38% |
| AMZN221021P02500000 | 2022-05-24 12:44PM EDT | 2022-10-21 | 501.10 | 488.65 | 499.05 | +69.95 | +16.22% | 18 | 185 | 39.02% |
| AMZN221118P02500000 | 2022-05-18 10:03AM EDT | 2022-11-18 | 531.45 | 502.65 | 514.20 | +116.45 | +28.06% | 3 | 61 | 38.92% |
| AMZN221216P02500000 | 2022-05-24 12:36PM EDT | 2022-12-16 | 510.00 | 510.70 | 524.60 | +50.20 | +10.92% | 2 | 4 | 38.11% |
| AMZN230120P02500000 | 2022-05-24 1:23PM EDT | 2023-01-20 | 537.84 | 521.55 | 529.35 | +64.10 | +13.53% | 14 | 2,933 | 36.04% |
| AMZN230317P02500000 | 2022-05-24 2:32PM EDT | 2023-03-17 | 543.60 | 536.50 | 549.65 | +62.79 | +13.06% | 33 | 544 | 35.49% |
| AMZN230616P02500000 | 2022-05-24 1:59PM EDT | 2023-06-16 | 557.66 | 558.55 | 572.30 | +52.71 | +10.44% | 2 | 737 | 33.92% |
| AMZN230915P02500000 | 2022-05-09 12:11PM EDT | 2023-09-15 | 551.60 | 578.00 | 592.00 | 0.00 | - | 1 | 82 | 32.73% |
| AMZN240119P02500000 | 2022-05-24 1:56PM EDT | 2024-01-19 | 597.95 | 600.70 | 610.85 | +22.95 | +3.99% | 3 | 758 | 30.97% |
| AMZN240621P02500000 | 2022-05-23 11:03AM EDT | 2024-06-21 | 604.30 | 622.00 | 637.45 | 0.00 | - | 5 | 146 | 29.95% |
© 2022 Yahoo. Todos los derechos reservados.
