Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:01PM EDT. Mercado abierto.
Golpe:2750.00
Llamadaspor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02750000 | 2022-05-16 1:01PM EDT | 2022-05-20 | 0.26 | 0.25 | 0.40 | -0.30 | -53.57% | 245 | 447 | 70.65% |
| AMZN220527C02750000 | 2022-05-16 1:31PM EDT | 2022-05-27 | 1.33 | 1.14 | 1.50 | -0.73 | -35.44% | 100 | 169 | 54.29% |
| AMZN220603C02750000 | 2022-05-16 1:13PM EDT | 2022-06-03 | 2.90 | 2.64 | 3.25 | -1.40 | -32.56% | 3 | 117 | 49.62% |
| AMZN220610C02750000 | 2022-05-16 10:04AM EDT | 2022-06-10 | 7.00 | 5.15 | 5.85 | -0.50 | -6.67% | 3 | 39 | 47.23% |
| AMZN220617C02750000 | 2022-05-16 11:16AM EDT | 2022-06-17 | 9.45 | 8.15 | 8.75 | -2.55 | -21.25% | 9 | 529 | 45.55% |
| AMZN220624C02750000 | 2022-05-16 10:57AM EDT | 2022-06-24 | 11.00 | 9.95 | 11.15 | -2.00 | -15.38% | 1 | 38 | 43.69% |
| AMZN220819C02750000 | 2022-05-16 1:41PM EDT | 2022-08-19 | 42.09 | 40.40 | 42.55 | -5.61 | -11.76% | 2 | 139 | 41.13% |
| AMZN220916C02750000 | 2022-05-16 11:18AM EDT | 2022-09-16 | 55.70 | 52.85 | 55.15 | +0.70 | +1.27% | 11 | 259 | 39.69% |
| AMZN221118C02750000 | 2022-05-10 2:19PM EDT | 2022-11-18 | 59.93 | 86.05 | 90.70 | 0.00 | - | 10 | 13 | 39.50% |
| AMZN230120C02750000 | 2022-05-13 3:56PM EDT | 2023-01-20 | 121.00 | 111.00 | 115.00 | -4.00 | -3.20% | 1 | 574 | 38.04% |
| AMZN230915C02750000 | 2022-05-12 12:47PM EDT | 2023-09-15 | 203.03 | 210.40 | 222.95 | 0.00 | - | 3 | 11 | 38.55% |
| AMZN240119C02750000 | 2022-05-13 12:33PM EDT | 2024-01-19 | 271.47 | 258.25 | 266.65 | 0.00 | - | 4 | 147 | 38.25% |
| AMZN240621C02750000 | 2022-05-13 2:05PM EDT | 2024-06-21 | 312.00 | 308.45 | 324.00 | 0.00 | - | 2 | 8 | 38.70% |
Ponepor20 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02750000 | 2022-05-16 10:25AM EDT | 2022-05-20 | 503.45 | 523.75 | 528.40 | -43.70 | -7.99% | 3 | 26 | 82.13% |
| AMZN220527P02750000 | 2022-05-16 10:44AM EDT | 2022-05-27 | 520.69 | 520.70 | 527.25 | +7.23 | +1.41% | 2 | 25 | 0.00% |
| AMZN220603P02750000 | 2022-05-09 2:56PM EDT | 2022-06-03 | 555.87 | 523.05 | 530.60 | 0.00 | - | 7 | 23 | 49.81% |
| AMZN220610P02750000 | 2022-05-05 3:46PM EDT | 2022-06-10 | 449.15 | 525.30 | 533.40 | 0.00 | - | 4 | 5 | 47.67% |
| AMZN220617P02750000 | 2022-05-16 11:53AM EDT | 2022-06-17 | 526.57 | 526.45 | 531.80 | -73.43 | -12.24% | 1 | 1,293 | 39.94% |
| AMZN220624P02750000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 631.21 | 523.90 | 538.55 | 0.00 | - | - | 1 | 43.81% |
| AMZN220819P02750000 | 2022-05-11 1:44PM EDT | 2022-08-19 | 676.49 | 554.90 | 562.25 | 0.00 | - | 5 | 96 | 38.56% |
| AMZN220916P02750000 | 2022-05-13 12:35PM EDT | 2022-09-16 | 557.30 | 561.75 | 570.00 | 0.00 | - | 3 | 331 | 36.26% |
| AMZN221118P02750000 | 2022-05-10 11:57AM EDT | 2022-11-18 | 659.40 | 585.70 | 599.55 | 0.00 | - | 1 | 7 | 35.92% |
| AMZN230120P02750000 | 2022-05-13 11:27AM EDT | 2023-01-20 | 605.00 | 602.70 | 611.30 | 0.00 | - | 13 | 1,190 | 33.08% |
| AMZN230915P02750000 | 2022-05-12 1:55PM EDT | 2023-09-15 | 765.77 | 655.60 | 671.65 | 0.00 | - | 3 | 21 | 30.46% |
| AMZN240119P02750000 | 2022-05-16 9:30AM EDT | 2024-01-19 | 669.00 | 680.20 | 690.90 | -27.64 | -3.97% | 1 | 355 | 28.98% |
| AMZN240621P02750000 | 2022-05-16 11:19AM EDT | 2024-06-21 | 710.28 | 703.85 | 719.30 | +127.86 | +21.95% | 1 | 7 | 28.26% |
© 2022 Yahoo. Todos los derechos reservados.
