Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:20PM EDT. Mercado abierto.
Golpe:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02900000 | 2022-05-23 3:43PM EDT | 2022-05-27 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 4 | 553 | 100.78% |
| AMZN220603C02900000 | 2022-05-24 10:41AM EDT | 2022-06-03 | 0.35 | 0.15 | 0.50 | -0.05 | -12.50% | 16 | 486 | 72.36% |
| AMZN220610C02900000 | 2022-05-24 10:37AM EDT | 2022-06-10 | 1.04 | 0.69 | 1.16 | -0.29 | -21.80% | 2 | 65 | 63.51% |
| AMZN220617C02900000 | 2022-05-24 2:11PM EDT | 2022-06-17 | 1.80 | 1.45 | 1.85 | -0.28 | -13.46% | 100 | 2,155 | 58.03% |
| AMZN220624C02900000 | 2022-05-24 2:11PM EDT | 2022-06-24 | 2.32 | 1.90 | 2.58 | -0.28 | -10.77% | 162 | 157 | 53.52% |
| AMZN220701C02900000 | 2022-05-24 2:29PM EDT | 2022-07-01 | 2.79 | 2.47 | 3.25 | -0.71 | -20.29% | 88 | 23 | 50.26% |
| AMZN220715C02900000 | 2022-05-24 2:25PM EDT | 2022-07-15 | 4.25 | 3.80 | 4.60 | -0.95 | -18.27% | 20 | 429 | 46.48% |
| AMZN220819C02900000 | 2022-05-24 2:49PM EDT | 2022-08-19 | 11.55 | 11.65 | 12.75 | -3.26 | -22.01% | 236 | 180 | 43.72% |
| AMZN220916C02900000 | 2022-05-24 2:01PM EDT | 2022-09-16 | 18.30 | 17.20 | 18.70 | -3.20 | -14.88% | 24 | 180 | 41.49% |
| AMZN221021C02900000 | 2022-05-24 10:43AM EDT | 2022-10-21 | 26.00 | 25.05 | 27.90 | -2.00 | -7.14% | 1 | 100 | 40.18% |
| AMZN221118C02900000 | 2022-05-23 1:45PM EDT | 2022-11-18 | 38.50 | 35.75 | 39.40 | 0.00 | - | 10 | 23 | 40.61% |
| AMZN221216C02900000 | 2022-05-20 2:20PM EDT | 2022-12-16 | 50.00 | 43.25 | 46.85 | 0.00 | - | 2 | 2 | 39.77% |
| AMZN230120C02900000 | 2022-05-24 1:57PM EDT | 2023-01-20 | 55.43 | 51.95 | 54.75 | +2.43 | +4.58% | 25 | 1,162 | 38.64% |
| AMZN230317C02900000 | 2022-05-24 10:57AM EDT | 2023-03-17 | 70.70 | 70.70 | 75.30 | -4.80 | -6.36% | 26 | 339 | 38.79% |
| AMZN230616C02900000 | 2022-05-24 10:51AM EDT | 2023-06-16 | 96.84 | 97.90 | 107.00 | -10.11 | -9.45% | 5 | 363 | 38.77% |
| AMZN230915C02900000 | 2022-05-17 1:05PM EDT | 2023-09-15 | 178.00 | 125.90 | 137.65 | 0.00 | - | 2 | 12 | 38.77% |
| AMZN240119C02900000 | 2022-05-23 2:08PM EDT | 2024-01-19 | 181.62 | 165.20 | 174.60 | 0.00 | - | 3 | 248 | 38.42% |
| AMZN240621C02900000 | 2022-05-24 10:44AM EDT | 2024-06-21 | 211.25 | 207.60 | 219.50 | -5.75 | -2.65% | 15 | 175 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02900000 | 2022-05-20 9:53AM EDT | 2022-05-27 | 718.00 | 822.60 | 828.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220603P02900000 | 2022-05-24 2:15PM EDT | 2022-06-03 | 812.00 | 822.50 | 829.20 | +60.92 | +8.11% | 1 | 22 | 0.00% |
| AMZN220610P02900000 | 2022-05-18 10:44AM EDT | 2022-06-10 | 689.05 | 820.80 | 828.35 | 0.00 | - | 6 | 19 | 0.00% |
| AMZN220617P02900000 | 2022-05-24 1:56PM EDT | 2022-06-17 | 814.45 | 820.25 | 827.15 | +56.45 | +7.45% | 4 | 2,127 | 0.00% |
| AMZN220624P02900000 | 2022-05-12 10:26AM EDT | 2022-06-24 | 757.43 | 817.05 | 829.85 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220715P02900000 | 2022-05-24 1:47PM EDT | 2022-07-15 | 815.06 | 822.65 | 830.05 | +32.54 | +4.16% | 27 | 347 | 0.00% |
| AMZN220819P02900000 | 2022-05-24 2:25PM EDT | 2022-08-19 | 818.36 | 826.20 | 834.55 | +8.27 | +1.02% | 3 | 117 | 26.89% |
| AMZN220916P02900000 | 2022-05-24 11:43AM EDT | 2022-09-16 | 846.53 | 826.70 | 835.10 | +55.68 | +7.04% | 5 | 414 | 25.54% |
| AMZN221021P02900000 | 2022-05-24 10:05AM EDT | 2022-10-21 | 857.25 | 830.60 | 843.70 | +95.40 | +12.52% | 3 | 155 | 31.56% |
| AMZN221118P02900000 | 2022-05-23 2:09PM EDT | 2022-11-18 | 789.92 | 837.30 | 851.40 | 0.00 | - | 1 | 13 | 32.86% |
| AMZN221216P02900000 | 2022-05-18 2:31PM EDT | 2022-12-16 | 780.81 | 841.50 | 856.95 | 0.00 | - | - | 10 | 32.66% |
| AMZN230120P02900000 | 2022-05-24 10:33AM EDT | 2023-01-20 | 884.20 | 848.35 | 857.10 | +75.15 | +9.29% | 7 | 2,567 | 30.27% |
| AMZN230317P02900000 | 2022-05-24 10:19AM EDT | 2023-03-17 | 902.40 | 856.55 | 871.50 | +72.40 | +8.72% | 5 | 420 | 31.06% |
| AMZN230616P02900000 | 2022-05-24 11:26AM EDT | 2023-06-16 | 881.85 | 870.05 | 885.70 | +84.40 | +10.58% | 10 | 614 | 29.96% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2023-09-15 | 895.20 | 882.00 | 897.30 | +50.00 | +5.92% | 2 | 46 | 28.82% |
| AMZN240119P02900000 | 2022-05-24 2:09PM EDT | 2024-01-19 | 890.78 | 898.00 | 913.75 | +114.93 | +14.81% | 5 | 995 | 27.81% |
| AMZN240621P02900000 | 2022-05-19 1:31PM EDT | 2024-06-21 | 862.83 | 916.00 | 930.25 | 0.00 | - | 2 | 23 | 26.66% |
© 2022 Yahoo. Todos los derechos reservados.
