U.S. markets closed
F S&P 500
4,148.00-5.50(-0.13%)F Dow Jones
33,106.00-49.00(-0.15%)F Nasdaq
14,032.75-2.25(-0.02%)
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:2940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C02940000 | 2021-06-18 2:41PM EDT | 2021-06-25 | 544.72 | 541.20 | 556.75 | +89.01 | +19.53% | 2 | 5 | 71.62% |
| AMZN210709C02940000 | 2021-06-16 2:25PM EDT | 2021-07-09 | 450.87 | 549.45 | 560.15 | 0.00 | - | 1 | 2 | 52.43% |
| AMZN210820C02940000 | 2021-06-18 9:48AM EDT | 2021-08-20 | 582.22 | 567.15 | 579.40 | +43.67 | +8.11% | 1 | 13 | 37.39% |
| AMZN211119C02940000 | 2021-04-30 12:04PM EDT | 2021-11-19 | 666.25 | 410.65 | 420.15 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN211217C02940000 | 2021-06-18 10:45AM EDT | 2021-12-17 | 655.00 | 632.00 | 647.20 | +298.69 | +83.83% | 1 | 1 | 33.13% |
| AMZN220121C02940000 | 2021-05-24 12:04PM EDT | 2022-01-21 | 486.00 | 651.50 | 665.10 | 0.00 | - | 1 | 76 | 32.67% |
| AMZN220218C02940000 | 2021-06-16 3:06PM EDT | 2022-02-18 | 609.00 | 668.65 | 684.00 | 0.00 | - | 2 | 1 | 33.00% |
| AMZN220318C02940000 | 2021-03-26 3:08PM EDT | 2022-03-18 | 405.75 | 596.00 | 614.50 | 0.00 | - | 2 | 4 | 22.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P02940000 | 2021-06-18 3:50PM EDT | 2021-06-25 | 1.60 | 1.61 | 1.93 | +0.94 | +142.42% | 3 | 229 | 69.95% |
| AMZN210702P02940000 | 2021-06-18 3:50PM EDT | 2021-07-02 | 2.99 | 3.00 | 3.40 | +1.18 | +65.19% | 16 | 85 | 50.10% |
| AMZN210709P02940000 | 2021-06-18 12:46PM EDT | 2021-07-09 | 3.48 | 4.00 | 4.50 | +0.70 | +25.18% | 14 | 116 | 41.84% |
| AMZN210723P02940000 | 2021-06-16 9:48AM EDT | 2021-07-23 | 7.30 | 6.65 | 8.25 | 0.00 | - | 4 | 16 | 35.76% |
| AMZN210730P02940000 | 2021-06-14 12:11AM EDT | 2021-07-30 | 21.77 | 9.95 | 15.95 | 0.00 | - | - | 31 | 37.83% |
| AMZN210820P02940000 | 2021-06-18 3:16PM EDT | 2021-08-20 | 21.14 | 20.65 | 22.85 | +2.26 | +11.97% | 12 | 161 | 33.71% |
| AMZN211119P02940000 | 2021-06-08 10:41AM EDT | 2021-11-19 | 110.91 | 68.65 | 72.55 | 0.00 | - | 1 | 27 | 31.47% |
| AMZN211217P02940000 | 2021-06-17 3:46PM EDT | 2021-12-17 | 78.68 | 81.75 | 86.05 | 0.00 | - | 1 | 11 | 31.02% |
| AMZN220121P02940000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 97.95 | 97.35 | 102.00 | -1.30 | -1.31% | 2 | 441 | 30.57% |
| AMZN220218P02940000 | 2021-06-08 10:48AM EDT | 2022-02-18 | 162.00 | 113.65 | 119.60 | 0.00 | - | 2 | 36 | 30.93% |
| AMZN220318P02940000 | 2021-06-15 10:48AM EDT | 2022-03-18 | 144.30 | 124.10 | 128.95 | 0.00 | - | 1 | 40 | 30.35% |
| AMZN220617P02940000 | 2021-06-17 9:41AM EDT | 2022-06-17 | 174.87 | 163.55 | 169.25 | 0.00 | - | 1 | 111 | 30.12% |
© 2021 Verizon Media. Todos los derechos reservados.
