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:2700.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02700000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 0.70 | 0.65 | 0.70 | 0.00 | - | 1,258 | 1,638 | 54.42% |
| AMZN220610C02700000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 3.40 | 3.30 | 3.50 | +0.82 | +31.78% | 155 | 307 | 47.75% |
| AMZN220617C02700000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 7.20 | 7.05 | 7.35 | +1.95 | +37.14% | 331 | 1,707 | 44.78% |
| AMZN220624C02700000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 10.45 | 9.85 | 10.60 | +3.05 | +41.22% | 12 | 46 | 41.99% |
| AMZN220701C02700000 | 2022-05-27 3:40PM EDT | 2022-07-01 | 12.50 | 12.95 | 14.90 | +2.50 | +25.00% | 144 | 263 | 40.87% |
| AMZN220715C02700000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 21.00 | 20.70 | 22.00 | +4.13 | +24.48% | 128 | 814 | 38.47% |
| AMZN220819C02700000 | 2022-05-27 3:06PM EDT | 2022-08-19 | 50.00 | 52.75 | 55.05 | +7.30 | +17.10% | 26 | 683 | 40.40% |
| AMZN220916C02700000 | 2022-05-27 3:20PM EDT | 2022-09-16 | 67.00 | 68.65 | 71.65 | +13.00 | +24.07% | 9 | 462 | 39.06% |
| AMZN221021C02700000 | 2022-05-27 1:13PM EDT | 2022-10-21 | 80.08 | 88.40 | 92.55 | +4.45 | +5.88% | 5 | 310 | 38.32% |
| AMZN221118C02700000 | 2022-05-27 3:06PM EDT | 2022-11-18 | 107.35 | 110.05 | 115.95 | +14.85 | +16.05% | 5 | 77 | 39.26% |
| AMZN221216C02700000 | 2022-05-27 3:57PM EDT | 2022-12-16 | 125.81 | 123.20 | 131.05 | +18.95 | +17.73% | 3 | 181 | 38.86% |
| AMZN230120C02700000 | 2022-05-27 3:27PM EDT | 2023-01-20 | 140.00 | 140.80 | 144.95 | +23.50 | +20.17% | 20 | 660 | 37.90% |
| AMZN230317C02700000 | 2022-05-27 3:58PM EDT | 2023-03-17 | 175.00 | 170.40 | 178.80 | +28.60 | +19.54% | 1 | 220 | 38.42% |
| AMZN230616C02700000 | 2022-05-27 3:33PM EDT | 2023-06-16 | 214.00 | 213.90 | 223.75 | +24.00 | +12.63% | 16 | 125 | 38.48% |
| AMZN230915C02700000 | 2022-05-24 3:09PM EDT | 2023-09-15 | 174.20 | 251.95 | 265.85 | 0.00 | - | 1 | 17 | 38.67% |
| AMZN240119C02700000 | 2022-05-27 1:13PM EDT | 2024-01-19 | 296.61 | 303.40 | 312.90 | +28.79 | +10.75% | 1 | 202 | 38.39% |
| AMZN240621C02700000 | 2022-05-27 12:54PM EDT | 2024-06-21 | 342.00 | 353.50 | 372.00 | +85.90 | +33.54% | 4 | 27 | 38.73% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02700000 | 2022-05-27 1:06PM EDT | 2022-06-03 | 435.95 | 393.60 | 400.10 | -120.57 | -21.66% | 1 | 46 | 68.49% |
| AMZN220610P02700000 | 2022-05-26 1:38PM EDT | 2022-06-10 | 458.60 | 395.65 | 402.00 | 0.00 | - | 6 | 54 | 51.05% |
| AMZN220617P02700000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 410.00 | 399.45 | 404.55 | -60.94 | -12.94% | 27 | 1,303 | 44.97% |
| AMZN220624P02700000 | 2022-05-27 2:38PM EDT | 2022-06-24 | 432.59 | 400.30 | 409.30 | -124.69 | -22.37% | 1 | 30 | 43.55% |
| AMZN220701P02700000 | 2022-05-20 12:08PM EDT | 2022-07-01 | 441.42 | 403.30 | 413.45 | -128.58 | -22.56% | 1 | 1 | 41.96% |
| AMZN220715P02700000 | 2022-05-27 10:10AM EDT | 2022-07-15 | 435.91 | 412.25 | 417.20 | -39.17 | -8.24% | 5 | 702 | 37.48% |
| AMZN220819P02700000 | 2022-05-25 3:02PM EDT | 2022-08-19 | 572.46 | 439.60 | 446.45 | 0.00 | - | 1 | 194 | 38.71% |
| AMZN220916P02700000 | 2022-05-26 3:52PM EDT | 2022-09-16 | 517.18 | 452.05 | 459.35 | 0.00 | - | 1 | 720 | 36.79% |
| AMZN221021P02700000 | 2022-05-27 3:25PM EDT | 2022-10-21 | 480.10 | 468.65 | 476.00 | -50.08 | -9.45% | 1 | 237 | 35.59% |
| AMZN221118P02700000 | 2022-05-27 12:47PM EDT | 2022-11-18 | 520.05 | 484.05 | 495.30 | -103.32 | -16.57% | 1 | 15 | 36.15% |
| AMZN221216P02700000 | 2022-05-25 10:04AM EDT | 2022-12-16 | 647.00 | 492.60 | 507.00 | 0.00 | - | 1 | 3 | 35.48% |
| AMZN230120P02700000 | 2022-05-27 10:50AM EDT | 2023-01-20 | 522.45 | 503.65 | 512.50 | -32.55 | -5.86% | 3 | 1,845 | 33.59% |
| AMZN230317P02700000 | 2022-05-27 10:23AM EDT | 2023-03-17 | 539.22 | 521.75 | 536.95 | -161.82 | -23.08% | 2 | 433 | 33.45% |
| AMZN230616P02700000 | 2022-05-27 10:57AM EDT | 2023-06-16 | 575.25 | 550.10 | 564.05 | -28.97 | -4.79% | 6 | 1,156 | 32.28% |
| AMZN230915P02700000 | 2022-05-24 11:35AM EDT | 2023-09-15 | 739.60 | 570.75 | 585.50 | 0.00 | - | 6 | 63 | 31.16% |
| AMZN240119P02700000 | 2022-05-26 11:37AM EDT | 2024-01-19 | 654.00 | 598.05 | 614.00 | 0.00 | - | 5 | 644 | 30.20% |
| AMZN240621P02700000 | 2022-05-26 12:53PM EDT | 2024-06-21 | 663.28 | 620.50 | 639.50 | 0.00 | - | 1 | 126 | 28.92% |
© 2022 Yahoo. Todos los derechos reservados.
