U.S. markets open in 8 hours 19 minutes
F S&P 500
3,300.25+0.25(+0.01%)F Dow Jones
26,739.00+22.00(+0.08%)F Nasdaq
11,092.50+6.50(+0.06%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,138.83+26.94 (+0.87%)
Al cierre: 4:00p.m. EDT
Golpe:2700.00
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C02700000 | 2020-08-04 9:34AM EDT | 2020-08-07 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200814C02700000 | 2020-08-03 2:10PM EDT | 2020-08-14 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200821C02700000 | 2020-08-04 3:58PM EDT | 2020-08-21 | 437.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN200828C02700000 | 2020-07-31 9:41AM EDT | 2020-08-28 | 506.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN200904C02700000 | 2020-07-28 11:19AM EDT | 2020-09-04 | 399.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN200911C02700000 | 2020-08-03 9:42AM EDT | 2020-09-11 | 462.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200918C02700000 | 2020-08-04 3:30PM EDT | 2020-09-18 | 449.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201016C02700000 | 2020-08-04 2:19PM EDT | 2020-10-16 | 475.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN201120C02700000 | 2020-08-04 12:50PM EDT | 2020-11-20 | 519.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210115C02700000 | 2020-08-04 1:37PM EDT | 2021-01-15 | 574.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210219C02700000 | 2020-08-03 2:50PM EDT | 2021-02-19 | 597.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN210618C02700000 | 2020-08-04 2:21PM EDT | 2021-06-18 | 675.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN210716C02700000 | 2020-07-31 12:37PM EDT | 2021-07-16 | 705.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C02700000 | 2020-08-04 9:55AM EDT | 2022-01-21 | 797.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220617C02700000 | 2020-07-31 3:35PM EDT | 2022-06-17 | 872.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P02700000 | 2020-08-04 3:58PM EDT | 2020-08-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMZN200814P02700000 | 2020-08-04 3:25PM EDT | 2020-08-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN200821P02700000 | 2020-08-04 3:44PM EDT | 2020-08-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN200828P02700000 | 2020-08-04 3:10PM EDT | 2020-08-28 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN200904P02700000 | 2020-08-04 2:25PM EDT | 2020-09-04 | 13.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN200911P02700000 | 2020-08-03 11:30AM EDT | 2020-09-11 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN200918P02700000 | 2020-08-04 3:51PM EDT | 2020-09-18 | 24.79 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AMZN201016P02700000 | 2020-08-04 2:52PM EDT | 2020-10-16 | 54.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN201120P02700000 | 2020-08-04 2:14PM EDT | 2020-11-20 | 101.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN210115P02700000 | 2020-08-04 3:54PM EDT | 2021-01-15 | 145.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN210219P02700000 | 2020-08-04 2:19PM EDT | 2021-02-19 | 173.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN210618P02700000 | 2020-08-04 3:09PM EDT | 2021-06-18 | 249.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN210716P02700000 | 2020-08-04 12:32PM EDT | 2021-07-16 | 250.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AMZN220121P02700000 | 2020-08-03 12:32PM EDT | 2022-01-21 | 322.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN220617P02700000 | 2020-08-04 2:21PM EDT | 2022-06-17 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2020 Verizon Media. Todos los derechos reservados.
