Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Golpe:2800.00
Llamadaspor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02800000 | 2022-05-24 12:49PM EDT | 2022-05-27 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 48 | 843 | 89.84% |
| AMZN220603C02800000 | 2022-05-24 12:23PM EDT | 2022-06-03 | 0.40 | 0.30 | 0.50 | -0.27 | -40.30% | 141 | 855 | 65.72% |
| AMZN220610C02800000 | 2022-05-24 9:44AM EDT | 2022-06-10 | 1.29 | 1.09 | 1.50 | -0.30 | -18.87% | 2 | 185 | 59.11% |
| AMZN220617C02800000 | 2022-05-24 1:24PM EDT | 2022-06-17 | 2.15 | 2.10 | 2.36 | -0.95 | -30.65% | 65 | 2,948 | 54.11% |
| AMZN220624C02800000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 3.05 | 2.78 | 3.40 | -0.25 | -7.58% | 17 | 52 | 50.28% |
| AMZN220701C02800000 | 2022-05-24 9:50AM EDT | 2022-07-01 | 4.00 | 3.50 | 4.35 | -0.20 | -4.76% | 4 | 15 | 48.16% |
| AMZN220715C02800000 | 2022-05-24 12:42PM EDT | 2022-07-15 | 5.65 | 5.30 | 6.10 | -1.85 | -24.67% | 51 | 1,218 | 43.87% |
| AMZN220819C02800000 | 2022-05-24 12:52PM EDT | 2022-08-19 | 16.00 | 15.80 | 17.15 | -5.30 | -24.88% | 81 | 374 | 42.29% |
| AMZN220916C02800000 | 2022-05-24 1:22PM EDT | 2022-09-16 | 23.57 | 22.95 | 24.65 | -7.93 | -25.17% | 9 | 496 | 40.36% |
| AMZN221021C02800000 | 2022-05-24 11:55AM EDT | 2022-10-21 | 34.70 | 33.10 | 35.05 | -8.05 | -18.83% | 28 | 260 | 39.03% |
| AMZN221118C02800000 | 2022-05-24 11:55AM EDT | 2022-11-18 | 47.49 | 44.60 | 48.45 | -0.41 | -0.86% | 3 | 51 | 39.62% |
| AMZN221216C02800000 | 2022-05-24 11:38AM EDT | 2022-12-16 | 54.25 | 52.90 | 56.85 | -28.91 | -34.76% | 4 | 25 | 38.85% |
| AMZN230120C02800000 | 2022-05-24 1:23PM EDT | 2023-01-20 | 64.00 | 63.75 | 66.75 | -13.85 | -17.79% | 105 | 1,670 | 38.01% |
| AMZN230317C02800000 | 2022-05-24 1:07PM EDT | 2023-03-17 | 86.00 | 83.60 | 89.40 | -14.34 | -14.29% | 6 | 206 | 38.23% |
| AMZN230616C02800000 | 2022-05-24 12:27PM EDT | 2023-06-16 | 121.50 | 114.80 | 123.20 | -13.62 | -10.08% | 2 | 191 | 38.24% |
| AMZN230915C02800000 | 2022-05-12 10:47AM EDT | 2023-09-15 | 187.62 | 143.75 | 155.40 | 0.00 | - | 1 | 11 | 38.27% |
| AMZN240119C02800000 | 2022-05-24 10:56AM EDT | 2024-01-19 | 182.75 | 182.75 | 192.40 | -20.06 | -9.89% | 7 | 251 | 37.82% |
| AMZN240621C02800000 | 2022-05-23 2:13PM EDT | 2024-06-21 | 258.20 | 225.25 | 239.00 | 0.00 | - | 14 | 103 | 37.86% |
Ponepor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02800000 | 2022-05-23 2:16PM EDT | 2022-05-27 | 655.76 | 737.90 | 744.85 | 0.00 | - | 9 | 8 | 211.36% |
| AMZN220603P02800000 | 2022-05-20 11:17AM EDT | 2022-06-03 | 648.35 | 736.45 | 743.50 | 0.00 | - | 2 | 50 | 125.36% |
| AMZN220610P02800000 | 2022-05-20 3:00PM EDT | 2022-06-10 | 687.72 | 736.30 | 743.65 | 0.00 | - | 9 | 16 | 98.00% |
| AMZN220617P02800000 | 2022-05-24 1:23PM EDT | 2022-06-17 | 742.50 | 738.45 | 744.40 | +78.50 | +11.82% | 7 | 1,400 | 84.61% |
| AMZN220624P02800000 | 2022-05-17 3:47PM EDT | 2022-06-24 | 511.69 | 733.85 | 746.40 | 0.00 | - | 2 | 11 | 73.65% |
| AMZN220715P02800000 | 2022-05-24 9:45AM EDT | 2022-07-15 | 732.69 | 738.65 | 746.85 | +73.26 | +11.11% | 2 | 1,331 | 59.00% |
| AMZN220819P02800000 | 2022-05-24 10:25AM EDT | 2022-08-19 | 773.43 | 745.50 | 754.50 | +68.43 | +9.71% | 1 | 219 | 51.25% |
| AMZN220916P02800000 | 2022-05-23 1:00PM EDT | 2022-09-16 | 751.72 | 749.70 | 757.85 | +50.98 | +7.28% | 5 | 1,658 | 45.87% |
| AMZN221021P02800000 | 2022-05-24 12:53PM EDT | 2022-10-21 | 760.77 | 754.15 | 765.95 | +88.72 | +13.20% | 17 | 371 | 42.66% |
| AMZN221118P02800000 | 2022-05-19 2:10PM EDT | 2022-11-18 | 680.03 | 762.40 | 775.85 | 0.00 | - | 2 | 22 | 41.76% |
| AMZN221216P02800000 | 2022-05-20 2:53PM EDT | 2022-12-16 | 724.20 | 765.20 | 781.20 | 0.00 | - | 1 | 6 | 40.06% |
| AMZN230120P02800000 | 2022-05-24 11:30AM EDT | 2023-01-20 | 770.80 | 773.20 | 783.90 | +59.55 | +8.37% | 25 | 2,658 | 37.62% |
| AMZN230317P02800000 | 2022-05-18 1:54PM EDT | 2023-03-17 | 715.78 | 783.45 | 799.30 | 0.00 | - | 3 | 297 | 36.67% |
| AMZN230616P02800000 | 2022-05-20 10:15AM EDT | 2023-06-16 | 817.55 | 798.00 | 814.80 | +102.95 | +14.41% | 1 | 560 | 34.41% |
| AMZN230915P02800000 | 2022-05-24 11:39AM EDT | 2023-09-15 | 821.45 | 816.05 | 828.90 | +56.00 | +7.32% | 4 | 92 | 32.79% |
| AMZN240119P02800000 | 2022-05-24 10:05AM EDT | 2024-01-19 | 840.47 | 831.10 | 845.40 | +35.47 | +4.41% | 1 | 1,297 | 31.01% |
| AMZN240621P02800000 | 2022-05-17 2:49PM EDT | 2024-06-21 | 701.45 | 850.00 | 864.30 | 0.00 | - | 2 | 30 | 29.50% |
© 2022 Yahoo. Todos los derechos reservados.
