Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,373.30-52.22 (-1.52%)
A partir del 12:12p.m. EDT. Mercado abierto.
Golpe:2700.00
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C02700000 | 2021-09-17 3:28PM EDT | 2021-10-01 | 760.79 | 667.60 | 675.40 | 0.00 | - | 5 | 14 | 90.77% |
| AMZN211015C02700000 | 2021-09-23 10:05AM EDT | 2021-10-15 | 709.18 | 670.55 | 677.20 | 0.00 | - | 3 | 40 | 51.32% |
| AMZN211029C02700000 | 2021-09-21 9:48AM EDT | 2021-10-29 | 687.70 | 676.50 | 688.90 | 0.00 | - | - | 5 | 51.38% |
| AMZN211119C02700000 | 2021-09-17 11:46AM EDT | 2021-11-19 | 779.40 | 685.55 | 691.90 | 0.00 | - | 9 | 89 | 41.92% |
| AMZN211217C02700000 | 2021-09-27 11:37AM EDT | 2021-12-17 | 694.99 | 693.35 | 697.20 | -143.01 | -17.07% | 4 | 13 | 36.29% |
| AMZN220121C02700000 | 2021-09-23 11:44AM EDT | 2022-01-21 | 745.95 | 706.00 | 716.90 | 0.00 | - | 2 | 357 | 36.22% |
| AMZN220218C02700000 | 2021-08-16 10:47AM EDT | 2022-02-18 | 600.00 | 804.25 | 815.85 | 0.00 | - | 1 | 0 | 50.55% |
| AMZN220318C02700000 | 2021-08-31 11:33AM EDT | 2022-03-18 | 801.00 | 726.10 | 738.60 | 0.00 | - | 1 | 8 | 34.18% |
| AMZN220414C02700000 | 2021-08-24 1:52PM EDT | 2022-04-14 | 684.88 | 786.15 | 795.75 | 0.00 | - | - | 1 | 40.94% |
| AMZN220617C02700000 | 2021-09-27 10:43AM EDT | 2022-06-17 | 753.93 | 765.30 | 777.75 | -3.65 | -0.48% | 1 | 167 | 33.25% |
| AMZN220916C02700000 | 2021-09-08 3:21PM EDT | 2022-09-16 | 949.00 | 797.70 | 814.30 | 0.00 | - | 1 | 8 | 32.75% |
| AMZN230120C02700000 | 2021-09-20 10:32AM EDT | 2023-01-20 | 860.00 | 845.50 | 864.50 | 0.00 | - | 11 | 130 | 32.66% |
| AMZN230616C02700000 | 2021-09-23 12:33PM EDT | 2023-06-16 | 939.17 | 900.00 | 917.80 | 0.00 | - | 2 | 37 | 32.60% |
| AMZN240119C02700000 | 2021-09-24 12:57PM EDT | 2024-01-19 | 1,012.59 | 972.50 | 992.00 | 0.00 | - | 2 | 9 | 32.77% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P02700000 | 2021-09-27 11:56AM EDT | 2021-10-01 | 0.17 | 0.10 | 0.17 | +0.02 | +13.33% | 538 | 291 | 66.02% |
| AMZN211008P02700000 | 2021-09-27 11:09AM EDT | 2021-10-08 | 0.77 | 0.66 | 0.78 | -0.23 | -23.00% | 24 | 111 | 50.83% |
| AMZN211015P02700000 | 2021-09-27 11:54AM EDT | 2021-10-15 | 1.95 | 1.89 | 1.97 | -0.04 | -2.01% | 87 | 546 | 46.14% |
| AMZN211022P02700000 | 2021-09-27 9:35AM EDT | 2021-10-22 | 4.77 | 3.00 | 3.60 | +1.66 | +53.38% | 2 | 14 | 43.31% |
| AMZN211029P02700000 | 2021-09-27 9:36AM EDT | 2021-10-29 | 9.50 | 7.25 | 8.25 | +1.73 | +22.27% | 7 | 17 | 44.73% |
| AMZN211119P02700000 | 2021-09-27 10:59AM EDT | 2021-11-19 | 13.98 | 12.80 | 13.40 | +2.36 | +20.31% | 25 | 648 | 38.79% |
| AMZN211217P02700000 | 2021-09-27 10:37AM EDT | 2021-12-17 | 22.76 | 20.30 | 21.00 | +4.33 | +23.49% | 12 | 944 | 35.10% |
| AMZN220121P02700000 | 2021-09-27 10:41AM EDT | 2022-01-21 | 34.00 | 30.80 | 31.55 | +3.40 | +11.11% | 2 | 1,775 | 32.84% |
| AMZN220218P02700000 | 2021-09-27 11:22AM EDT | 2022-02-18 | 45.00 | 43.90 | 45.20 | +2.05 | +4.77% | 9 | 140 | 32.94% |
| AMZN220318P02700000 | 2021-09-24 12:47PM EDT | 2022-03-18 | 49.60 | 51.55 | 52.80 | 0.00 | - | 13 | 327 | 31.75% |
| AMZN220414P02700000 | 2021-09-27 10:34AM EDT | 2022-04-14 | 62.75 | 59.20 | 61.55 | +6.00 | +10.57% | 2 | 54 | 31.14% |
| AMZN220617P02700000 | 2021-09-27 11:32AM EDT | 2022-06-17 | 84.15 | 83.75 | 85.35 | -1.95 | -2.26% | 7 | 362 | 30.64% |
| AMZN220916P02700000 | 2021-09-27 11:26AM EDT | 2022-09-16 | 116.35 | 114.95 | 116.50 | +7.85 | +7.24% | 7 | 1,001 | 30.08% |
| AMZN230120P02700000 | 2021-09-27 9:36AM EDT | 2023-01-20 | 160.00 | 155.20 | 158.00 | +11.95 | +8.07% | 1 | 393 | 29.73% |
| AMZN230616P02700000 | 2021-09-23 3:30PM EDT | 2023-06-16 | 190.00 | 196.35 | 202.15 | 0.00 | - | 3 | 445 | 29.45% |
| AMZN240119P02700000 | 2021-09-22 3:25PM EDT | 2024-01-19 | 251.93 | 241.00 | 260.50 | 0.00 | - | 2 | 28 | 29.16% |
© 2021 Verizon Media. Todos los derechos reservados.
