Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.25-22.65 (-0.65%)
A partir del 1:16p.m. EDT. Mercado abierto.
Golpe:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02900000 | 2021-06-21 10:19AM EDT | 2021-06-25 | 542.55 | 565.50 | 568.05 | -56.68 | -9.46% | 10 | 63 | 76.59% |
| AMZN210702C02900000 | 2021-06-21 10:25AM EDT | 2021-07-02 | 547.66 | 565.70 | 569.85 | -48.50 | -8.14% | 10 | 20 | 52.23% |
| AMZN210709C02900000 | 2021-06-09 10:44AM EDT | 2021-07-09 | 400.57 | 567.05 | 572.80 | 0.00 | - | 1 | 1 | 49.15% |
| AMZN210716C02900000 | 2021-06-18 12:27PM EDT | 2021-07-16 | 604.50 | 569.40 | 574.40 | 0.00 | - | 1 | 90 | 43.60% |
| AMZN210723C02900000 | 2021-06-17 10:42AM EDT | 2021-07-23 | 541.12 | 565.40 | 581.55 | 0.00 | - | 6 | 6 | 43.95% |
| AMZN210730C02900000 | 2021-06-16 2:04PM EDT | 2021-07-30 | 509.01 | 571.80 | 587.95 | 0.00 | - | 1 | 0 | 43.43% |
| AMZN210820C02900000 | 2021-06-18 9:51AM EDT | 2021-08-20 | 608.81 | 586.25 | 588.75 | 0.00 | - | 4 | 51 | 35.50% |
| AMZN210917C02900000 | 2021-06-16 3:30PM EDT | 2021-09-17 | 549.95 | 596.35 | 600.50 | 0.00 | - | 2 | 64 | 33.06% |
| AMZN211015C02900000 | 2021-06-17 11:29AM EDT | 2021-10-15 | 605.00 | 610.70 | 614.25 | 0.00 | - | 2 | 13 | 32.11% |
| AMZN211119C02900000 | 2021-06-18 3:33PM EDT | 2021-11-19 | 666.12 | 634.70 | 638.65 | 0.00 | - | 1 | 14 | 32.70% |
| AMZN211217C02900000 | 2021-06-18 3:52PM EDT | 2021-12-17 | 684.00 | 648.55 | 652.80 | 0.00 | - | 1 | 42 | 32.28% |
| AMZN220121C02900000 | 2021-06-21 11:04AM EDT | 2022-01-21 | 675.94 | 665.45 | 669.65 | -14.49 | -2.10% | 1 | 420 | 31.86% |
| AMZN220218C02900000 | 2021-06-21 9:34AM EDT | 2022-02-18 | 694.00 | 683.45 | 688.10 | +104.45 | +17.72% | 1 | 1 | 32.27% |
| AMZN220318C02900000 | 2021-06-18 9:38AM EDT | 2022-03-18 | 714.57 | 693.85 | 698.30 | 0.00 | - | 1 | 19 | 31.73% |
| AMZN220617C02900000 | 2021-06-16 12:21PM EDT | 2022-06-17 | 680.00 | 737.40 | 742.85 | 0.00 | - | 7 | 334 | 31.74% |
| AMZN230120C02900000 | 2021-06-18 2:20PM EDT | 2023-01-20 | 851.21 | 824.30 | 831.30 | 0.00 | - | 3 | 141 | 31.49% |
| AMZN230616C02900000 | 2021-06-17 11:23AM EDT | 2023-06-16 | 877.03 | 876.40 | 889.80 | 0.00 | - | 1 | 213 | 31.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02900000 | 2021-06-21 12:22PM EDT | 2021-06-25 | 0.64 | 0.58 | 0.71 | -0.82 | -56.16% | 365 | 1,026 | 63.38% |
| AMZN210702P02900000 | 2021-06-21 11:30AM EDT | 2021-07-02 | 2.23 | 1.96 | 2.22 | -0.26 | -10.44% | 25 | 460 | 48.46% |
| AMZN210709P02900000 | 2021-06-21 11:34AM EDT | 2021-07-09 | 3.46 | 3.05 | 3.30 | +0.24 | +7.45% | 8 | 226 | 41.07% |
| AMZN210716P02900000 | 2021-06-21 12:35PM EDT | 2021-07-16 | 4.60 | 4.40 | 4.70 | -0.15 | -3.16% | 40 | 991 | 37.35% |
| AMZN210723P02900000 | 2021-06-18 2:16PM EDT | 2021-07-23 | 6.95 | 5.40 | 6.75 | +0.92 | +15.26% | 3 | 87 | 35.53% |
| AMZN210730P02900000 | 2021-06-21 12:10PM EDT | 2021-07-30 | 11.35 | 10.70 | 11.70 | +0.05 | +0.44% | 4 | 68 | 36.32% |
| AMZN210820P02900000 | 2021-06-21 12:59PM EDT | 2021-08-20 | 18.31 | 18.10 | 18.65 | -0.84 | -4.39% | 82 | 744 | 32.97% |
| AMZN210917P02900000 | 2021-06-21 12:54PM EDT | 2021-09-17 | 28.50 | 28.45 | 29.30 | +0.30 | +1.06% | 440 | 955 | 30.98% |
| AMZN211015P02900000 | 2021-06-21 9:31AM EDT | 2021-10-15 | 41.20 | 40.45 | 41.55 | +1.32 | +3.31% | 3 | 125 | 30.16% |
| AMZN211119P02900000 | 2021-06-18 12:38PM EDT | 2021-11-19 | 60.90 | 62.70 | 64.05 | 0.00 | - | 1 | 144 | 30.87% |
| AMZN211217P02900000 | 2021-06-18 3:50PM EDT | 2021-12-17 | 74.00 | 74.95 | 76.25 | 0.00 | - | 3 | 356 | 30.37% |
| AMZN220121P02900000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 93.10 | 90.00 | 91.50 | +3.85 | +4.31% | 3 | 900 | 29.97% |
| AMZN220218P02900000 | 2021-06-18 12:39PM EDT | 2022-02-18 | 104.00 | 106.35 | 108.15 | 0.00 | - | 1 | 28 | 30.34% |
| AMZN220318P02900000 | 2021-06-18 3:59PM EDT | 2022-03-18 | 116.49 | 115.70 | 117.25 | 0.00 | - | 3 | 331 | 29.81% |
| AMZN220617P02900000 | 2021-06-21 10:01AM EDT | 2022-06-17 | 155.10 | 154.50 | 156.35 | +4.10 | +2.72% | 1 | 517 | 29.65% |
| AMZN230120P02900000 | 2021-06-18 12:41PM EDT | 2023-01-20 | 226.02 | 229.10 | 231.70 | 0.00 | - | 1 | 387 | 29.01% |
| AMZN230616P02900000 | 2021-06-21 10:56AM EDT | 2023-06-16 | 275.11 | 265.20 | 280.50 | +7.11 | +2.65% | 2 | 406 | 29.01% |
© 2021 Verizon Media. Todos los derechos reservados.
