U.S. markets closed
F S&P 500
4,150.00-3.50(-0.08%)F Dow Jones
33,128.00-27.00(-0.08%)F Nasdaq
14,038.75+3.75(+0.03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02800000 | 2021-06-17 2:18PM EDT | 2021-06-25 | 688.27 | 683.90 | 696.10 | 0.00 | - | 4 | 45 | 94.67% |
| AMZN210702C02800000 | 2021-06-16 10:22AM EDT | 2021-07-02 | 615.90 | 681.25 | 697.20 | 0.00 | - | 1 | 1 | 58.42% |
| AMZN210709C02800000 | 2021-06-08 9:50AM EDT | 2021-07-09 | 444.43 | 686.65 | 698.65 | 0.00 | - | - | 2 | 53.96% |
| AMZN210716C02800000 | 2021-06-16 3:08PM EDT | 2021-07-16 | 611.00 | 686.85 | 699.70 | 0.00 | - | 6 | 67 | 54.25% |
| AMZN210723C02800000 | 2021-06-18 10:23AM EDT | 2021-07-23 | 708.35 | 688.55 | 702.15 | +68.92 | +10.78% | 6 | 5 | 50.12% |
| AMZN210820C02800000 | 2021-06-18 3:50PM EDT | 2021-08-20 | 717.52 | 695.75 | 712.00 | +9.52 | +1.34% | 1 | 66 | 41.79% |
| AMZN210917C02800000 | 2021-06-17 2:26PM EDT | 2021-09-17 | 710.83 | 709.55 | 720.70 | 0.00 | - | 3 | 60 | 37.62% |
| AMZN211015C02800000 | 2021-06-18 3:52PM EDT | 2021-10-15 | 736.00 | 719.85 | 731.25 | +12.00 | +1.66% | 3 | 18 | 35.66% |
| AMZN211119C02800000 | 2021-06-17 11:36AM EDT | 2021-11-19 | 720.00 | 737.90 | 750.65 | 0.00 | - | 8 | 35 | 35.37% |
| AMZN211217C02800000 | 2021-06-18 11:29AM EDT | 2021-12-17 | 743.15 | 748.55 | 762.00 | +78.15 | +11.75% | 6 | 94 | 34.51% |
| AMZN220121C02800000 | 2021-06-18 3:40PM EDT | 2022-01-21 | 780.01 | 763.85 | 777.00 | +90.01 | +13.04% | 5 | 545 | 33.89% |
| AMZN220218C02800000 | 2021-06-16 2:01PM EDT | 2022-02-18 | 692.10 | 779.65 | 792.70 | 0.00 | - | 1 | 0 | 34.05% |
| AMZN220318C02800000 | 2021-05-20 9:31AM EDT | 2022-03-18 | 614.00 | 786.40 | 801.90 | 0.00 | - | 1 | 8 | 33.41% |
| AMZN220617C02800000 | 2021-06-18 2:00PM EDT | 2022-06-17 | 833.65 | 824.85 | 839.90 | +34.35 | +4.30% | 1 | 358 | 32.90% |
| AMZN230120C02800000 | 2021-06-18 11:10AM EDT | 2023-01-20 | 916.50 | 906.00 | 920.75 | +7.36 | +0.81% | 2 | 260 | 32.28% |
| AMZN230616C02800000 | 2021-06-18 3:54PM EDT | 2023-06-16 | 971.87 | 954.10 | 970.45 | +18.87 | +1.98% | 3 | 24 | 32.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02800000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 0.89 | 0.80 | 1.00 | +0.50 | +128.21% | 541 | 266 | 79.54% |
| AMZN210702P02800000 | 2021-06-18 1:58PM EDT | 2021-07-02 | 1.62 | 1.89 | 2.30 | +0.62 | +62.00% | 13 | 101 | 57.56% |
| AMZN210709P02800000 | 2021-06-18 11:35AM EDT | 2021-07-09 | 2.51 | 2.69 | 3.35 | +0.71 | +39.44% | 4 | 225 | 49.18% |
| AMZN210716P02800000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 3.80 | 3.80 | 4.30 | +0.90 | +31.03% | 43 | 1,073 | 43.83% |
| AMZN210723P02800000 | 2021-06-18 11:17AM EDT | 2021-07-23 | 4.60 | 4.60 | 6.00 | +0.68 | +17.35% | 10 | 51 | 41.28% |
| AMZN210730P02800000 | 2021-06-18 3:51PM EDT | 2021-07-30 | 8.45 | 6.75 | 11.70 | +0.10 | +1.20% | 197 | 285 | 42.89% |
| AMZN210820P02800000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 14.30 | 13.45 | 14.90 | +2.42 | +20.37% | 70 | 1,262 | 36.68% |
| AMZN210917P02800000 | 2021-06-18 3:29PM EDT | 2021-09-17 | 20.66 | 20.85 | 22.15 | +0.91 | +4.61% | 6 | 978 | 33.48% |
| AMZN211015P02800000 | 2021-06-18 3:37PM EDT | 2021-10-15 | 29.80 | 29.45 | 32.10 | +1.55 | +5.49% | 30 | 174 | 32.34% |
| AMZN211119P02800000 | 2021-06-18 12:59PM EDT | 2021-11-19 | 47.20 | 47.35 | 50.45 | +2.20 | +4.89% | 10 | 1,303 | 32.65% |
| AMZN211217P02800000 | 2021-06-18 3:42PM EDT | 2021-12-17 | 57.30 | 57.60 | 60.90 | +0.14 | +0.24% | 17 | 407 | 32.00% |
| AMZN220121P02800000 | 2021-06-18 3:24PM EDT | 2022-01-21 | 70.44 | 70.15 | 73.70 | +2.94 | +4.36% | 185 | 1,812 | 31.38% |
| AMZN220218P02800000 | 2021-06-18 10:21AM EDT | 2022-02-18 | 82.85 | 83.55 | 87.80 | +1.75 | +2.16% | 2 | 74 | 31.58% |
| AMZN220318P02800000 | 2021-06-17 2:58PM EDT | 2022-03-18 | 89.90 | 91.65 | 95.75 | 0.00 | - | 17 | 4,442 | 30.96% |
| AMZN220617P02800000 | 2021-06-18 3:47PM EDT | 2022-06-17 | 125.43 | 124.85 | 129.80 | +3.54 | +2.90% | 9 | 427 | 30.52% |
| AMZN230120P02800000 | 2021-06-18 3:44PM EDT | 2023-01-20 | 192.94 | 192.05 | 200.10 | -4.06 | -2.06% | 3 | 845 | 29.75% |
| AMZN230616P02800000 | 2021-06-18 2:37PM EDT | 2023-06-16 | 231.00 | 222.00 | 240.00 | +0.90 | +0.39% | 2 | 102 | 29.27% |
© 2021 Verizon Media. Todos los derechos reservados.
