U.S. markets closed
F S&P 500
4,140.25-13.25(-0.32%)F Dow Jones
33,024.00-131.00(-0.40%)F Nasdaq
14,010.75-24.25(-0.17%)
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:2920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02920000 | 2021-06-16 3:04PM EDT | 2021-06-25 | 482.05 | 562.45 | 576.65 | 0.00 | - | 7 | 1 | 76.98% |
| AMZN210702C02920000 | 2021-05-25 11:12AM EDT | 2021-07-02 | 349.08 | 566.15 | 578.05 | 0.00 | - | - | 12 | 55.84% |
| AMZN210820C02920000 | 2021-06-07 3:36PM EDT | 2021-08-20 | 332.43 | 583.00 | 598.35 | 0.00 | - | 11 | 21 | 38.07% |
| AMZN211119C02920000 | 2021-06-18 3:06PM EDT | 2021-11-19 | 633.45 | 633.75 | 649.05 | -43.60 | -6.44% | 1 | 4 | 33.91% |
| AMZN211217C02920000 | 2021-04-30 3:23PM EDT | 2021-12-17 | 674.75 | 439.35 | 449.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220121C02920000 | 2021-06-17 3:37PM EDT | 2022-01-21 | 668.00 | 665.80 | 680.00 | 0.00 | - | 2 | 139 | 32.75% |
| AMZN220318C02920000 | 2021-06-18 11:56AM EDT | 2022-03-18 | 706.80 | 694.40 | 710.25 | +269.70 | +61.70% | 1 | 4 | 32.65% |
| AMZN220617C02920000 | 2021-06-15 12:02PM EDT | 2022-06-17 | 648.76 | 738.30 | 753.45 | 0.00 | - | - | 1 | 32.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02920000 | 2021-06-18 3:49PM EDT | 2021-06-25 | 1.56 | 1.50 | 1.78 | +0.98 | +168.97% | 25 | 123 | 71.55% |
| AMZN210702P02920000 | 2021-06-18 3:41PM EDT | 2021-07-02 | 2.62 | 2.77 | 3.30 | +1.07 | +69.03% | 2 | 56 | 50.81% |
| AMZN210709P02920000 | 2021-06-18 12:46PM EDT | 2021-07-09 | 3.27 | 3.75 | 4.25 | +0.69 | +26.74% | 20 | 104 | 42.79% |
| AMZN210723P02920000 | 2021-06-17 11:37AM EDT | 2021-07-23 | 5.96 | 6.30 | 7.85 | 0.00 | - | 8 | 28 | 36.53% |
| AMZN210730P02920000 | 2021-06-17 2:35PM EDT | 2021-07-30 | 11.13 | 9.05 | 15.10 | 0.00 | - | 1 | 10 | 38.47% |
| AMZN210820P02920000 | 2021-06-18 3:44PM EDT | 2021-08-20 | 19.30 | 19.30 | 21.35 | +1.81 | +10.35% | 4 | 98 | 34.07% |
| AMZN211119P02920000 | 2021-06-18 3:25PM EDT | 2021-11-19 | 64.75 | 65.10 | 69.05 | +1.37 | +2.16% | 1 | 16 | 31.65% |
| AMZN211217P02920000 | 2021-06-17 11:00AM EDT | 2021-12-17 | 86.10 | 77.80 | 81.30 | 0.00 | - | 10 | 42 | 31.05% |
| AMZN220121P02920000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 93.50 | 92.95 | 97.50 | -8.70 | -8.51% | 2 | 210 | 30.68% |
| AMZN220218P02920000 | 2021-06-18 3:51PM EDT | 2022-02-18 | 108.75 | 109.40 | 114.55 | -69.10 | -38.85% | 4 | 21 | 31.01% |
| AMZN220318P02920000 | 2021-05-27 12:05PM EDT | 2022-03-18 | 172.45 | 118.50 | 123.45 | 0.00 | - | 3 | 22 | 30.40% |
| AMZN220617P02920000 | 2021-06-08 12:50PM EDT | 2022-06-17 | 207.10 | 157.75 | 162.95 | 0.00 | - | 1 | 2 | 30.15% |
© 2021 Verizon Media. Todos los derechos reservados.
