U.S. markets open in 3 hours 40 minutes
F S&P 500
4,259.25+3.25(+0.08%)F Dow Jones
34,176.00+94.00(+0.28%)F Nasdaq
14,370.25+16.00(+0.11%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,449.08-54.74 (-1.56%)
Al cierre: 4:00p.m. EDT
3,463.97 +14.89 (0.43 %)
Antes de la apertura del mercado: 05:50AM EDT
Antes de la apertura del mercado: 05:50AM EDT
Golpe:2700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02700000 | 2021-06-22 11:49AM EDT | 2021-06-25 | 801.35 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMZN210702C02700000 | 2021-06-15 1:46PM EDT | 2021-07-02 | 679.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN210709C02700000 | 2021-06-22 11:48AM EDT | 2021-07-09 | 802.94 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMZN210716C02700000 | 2021-06-18 3:23PM EDT | 2021-07-16 | 795.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210723C02700000 | 2021-06-22 12:39PM EDT | 2021-07-23 | 812.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN210730C02700000 | 2021-06-22 11:52AM EDT | 2021-07-30 | 811.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN210820C02700000 | 2021-06-18 3:23PM EDT | 2021-08-20 | 807.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917C02700000 | 2021-06-03 1:23PM EDT | 2021-09-17 | 543.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211015C02700000 | 2021-06-22 3:46PM EDT | 2021-10-15 | 839.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN211119C02700000 | 2021-06-07 1:36PM EDT | 2021-11-19 | 560.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211217C02700000 | 2021-06-17 10:41AM EDT | 2021-12-17 | 865.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C02700000 | 2021-06-24 1:57PM EDT | 2022-01-21 | 809.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN220318C02700000 | 2021-06-08 9:50AM EDT | 2022-03-18 | 653.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02700000 | 2021-06-23 1:57PM EDT | 2022-06-17 | 922.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120C02700000 | 2021-06-23 1:58PM EDT | 2023-01-20 | 980.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C02700000 | 2021-06-24 2:59PM EDT | 2023-06-16 | 993.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02700000 | 2021-06-24 9:35AM EDT | 2021-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN210702P02700000 | 2021-06-24 2:17PM EDT | 2021-07-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN210709P02700000 | 2021-06-24 1:45PM EDT | 2021-07-09 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN210716P02700000 | 2021-06-24 3:47PM EDT | 2021-07-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| AMZN210723P02700000 | 2021-06-24 3:53PM EDT | 2021-07-23 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN210730P02700000 | 2021-06-24 3:59PM EDT | 2021-07-30 | 6.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMZN210820P02700000 | 2021-06-24 3:52PM EDT | 2021-08-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMZN210917P02700000 | 2021-06-24 3:00PM EDT | 2021-09-17 | 15.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMZN211015P02700000 | 2021-06-24 1:45PM EDT | 2021-10-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN211119P02700000 | 2021-06-24 2:50PM EDT | 2021-11-19 | 35.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN211217P02700000 | 2021-06-24 2:47PM EDT | 2021-12-17 | 42.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN220121P02700000 | 2021-06-24 3:42PM EDT | 2022-01-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN220218P02700000 | 2021-06-24 3:59PM EDT | 2022-02-18 | 66.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220318P02700000 | 2021-06-22 3:10PM EDT | 2022-03-18 | 68.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220617P02700000 | 2021-06-24 1:50PM EDT | 2022-06-17 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230120P02700000 | 2021-06-24 3:32PM EDT | 2023-01-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616P02700000 | 2021-06-24 2:51PM EDT | 2023-06-16 | 203.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2021 Verizon Media. Todos los derechos reservados.
