Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.63-22.27 (-0.64%)
A partir del 1:26p.m. EDT. Mercado abierto.
Golpe:2500.00
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02500000 | 2021-06-18 11:00AM EDT | 2021-06-25 | 996.70 | 963.75 | 966.55 | 0.00 | - | 1 | 2 | 106.74% |
| AMZN210702C02500000 | 2021-06-16 3:54PM EDT | 2021-07-02 | 922.70 | 964.65 | 967.50 | 0.00 | - | 1 | 5 | 77.65% |
| AMZN210709C02500000 | 2021-06-01 11:02AM EDT | 2021-07-09 | 721.43 | 964.35 | 969.70 | 0.00 | - | - | 5 | 66.04% |
| AMZN210716C02500000 | 2021-06-18 3:54PM EDT | 2021-07-16 | 976.60 | 965.85 | 969.85 | -25.60 | -2.55% | 1 | 17 | 58.93% |
| AMZN210730C02500000 | 2021-06-16 12:20PM EDT | 2021-07-30 | 898.47 | 964.80 | 980.75 | 0.00 | - | 2 | 1 | 55.44% |
| AMZN210820C02500000 | 2021-06-18 11:21AM EDT | 2021-08-20 | 990.05 | 973.65 | 976.60 | 0.00 | - | 1 | 20 | 48.35% |
| AMZN210917C02500000 | 2021-06-07 2:04PM EDT | 2021-09-17 | 703.43 | 975.50 | 982.65 | 0.00 | - | 1 | 21 | 43.67% |
| AMZN211015C02500000 | 2021-06-04 2:39PM EDT | 2021-10-15 | 733.22 | 980.50 | 988.25 | 0.00 | - | 1 | 9 | 40.56% |
| AMZN211119C02500000 | 2021-05-21 2:21PM EDT | 2021-11-19 | 767.90 | 1,013.15 | 1,024.40 | 0.00 | - | 3 | 25 | 46.02% |
| AMZN211217C02500000 | 2021-06-10 10:32AM EDT | 2021-12-17 | 874.90 | 997.05 | 1,005.95 | 0.00 | - | 2 | 38 | 37.85% |
| AMZN220121C02500000 | 2021-06-18 11:14AM EDT | 2022-01-21 | 1,000.00 | 1,005.80 | 1,015.00 | -23.83 | -2.33% | 1 | 1,295 | 36.69% |
| AMZN220218C02500000 | 2021-06-18 3:17PM EDT | 2022-02-18 | 1,040.63 | 1,015.65 | 1,022.55 | 0.00 | - | 1 | 5 | 36.03% |
| AMZN220318C02500000 | 2021-06-10 11:25AM EDT | 2022-03-18 | 901.00 | 1,015.70 | 1,031.85 | 0.00 | - | 2 | 10 | 35.79% |
| AMZN220617C02500000 | 2021-06-18 1:18PM EDT | 2022-06-17 | 1,079.17 | 1,039.35 | 1,057.40 | 0.00 | - | 2 | 197 | 34.61% |
| AMZN230120C02500000 | 2021-06-21 9:40AM EDT | 2023-01-20 | 1,105.30 | 1,099.20 | 1,114.50 | -15.15 | -1.35% | 2 | 264 | 33.05% |
| AMZN230616C02500000 | 2021-06-21 11:49AM EDT | 2023-06-16 | 1,150.00 | 1,133.50 | 1,150.45 | -5.00 | -0.43% | 1 | 38 | 32.45% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02500000 | 2021-06-21 11:50AM EDT | 2021-06-25 | 0.12 | 0.04 | 0.13 | -0.13 | -52.00% | 93 | 213 | 90.14% |
| AMZN210702P02500000 | 2021-06-21 10:07AM EDT | 2021-07-02 | 0.65 | 0.29 | 0.50 | +0.16 | +32.65% | 22 | 83 | 66.99% |
| AMZN210709P02500000 | 2021-06-21 10:48AM EDT | 2021-07-09 | 0.89 | 0.72 | 1.01 | -0.14 | -13.59% | 9 | 301 | 58.00% |
| AMZN210716P02500000 | 2021-06-21 12:18PM EDT | 2021-07-16 | 1.59 | 1.43 | 1.65 | -0.14 | -8.09% | 1,020 | 1,872 | 53.22% |
| AMZN210723P02500000 | 2021-06-17 3:53PM EDT | 2021-07-23 | 2.40 | 1.84 | 2.77 | +0.55 | +29.73% | 2 | 306 | 51.20% |
| AMZN210730P02500000 | 2021-06-18 3:37PM EDT | 2021-07-30 | 4.60 | 3.30 | 5.15 | 0.00 | - | 63 | 283 | 51.20% |
| AMZN210820P02500000 | 2021-06-21 12:54PM EDT | 2021-08-20 | 6.33 | 6.35 | 6.70 | +0.21 | +3.43% | 28 | 1,112 | 43.37% |
| AMZN210917P02500000 | 2021-06-21 12:43PM EDT | 2021-09-17 | 9.65 | 9.80 | 10.20 | -0.40 | -3.98% | 9 | 654 | 38.80% |
| AMZN211015P02500000 | 2021-06-21 10:37AM EDT | 2021-10-15 | 14.15 | 13.65 | 14.25 | +0.90 | +6.79% | 11 | 544 | 36.22% |
| AMZN211119P02500000 | 2021-06-21 10:32AM EDT | 2021-11-19 | 24.00 | 22.10 | 22.85 | +1.53 | +6.81% | 5 | 540 | 35.33% |
| AMZN211217P02500000 | 2021-06-18 3:40PM EDT | 2021-12-17 | 27.51 | 27.30 | 28.15 | 0.00 | - | 3 | 281 | 34.18% |
| AMZN220121P02500000 | 2021-06-21 12:46PM EDT | 2022-01-21 | 34.35 | 34.75 | 35.20 | -0.65 | -1.86% | 5 | 3,161 | 33.16% |
| AMZN220218P02500000 | 2021-06-18 1:01PM EDT | 2022-02-18 | 41.25 | 41.60 | 42.85 | 0.00 | - | 1 | 15 | 32.95% |
| AMZN220318P02500000 | 2021-06-18 10:21AM EDT | 2022-03-18 | 45.00 | 45.90 | 46.95 | 0.00 | - | 1 | 313 | 32.04% |
| AMZN220617P02500000 | 2021-06-18 1:59PM EDT | 2022-06-17 | 69.00 | 67.25 | 68.70 | +2.70 | +4.07% | 2 | 889 | 31.22% |
| AMZN230120P02500000 | 2021-06-17 3:44PM EDT | 2023-01-20 | 111.65 | 114.95 | 116.90 | 0.00 | - | 6 | 883 | 29.90% |
| AMZN230616P02500000 | 2021-06-21 11:28AM EDT | 2023-06-16 | 140.75 | 134.65 | 142.50 | +4.10 | +3.00% | 2 | 317 | 28.93% |
© 2021 Verizon Media. Todos los derechos reservados.
