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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03000000 | 2021-06-18 12:34PM EDT | 2021-06-25 | 499.63 | 482.45 | 497.20 | +11.63 | +2.38% | 2 | 175 | 57.47% |
| AMZN210702C03000000 | 2021-06-17 12:21PM EDT | 2021-07-02 | 454.10 | 486.30 | 498.70 | 0.00 | - | 1 | 40 | 53.85% |
| AMZN210709C03000000 | 2021-06-17 2:46PM EDT | 2021-07-09 | 492.30 | 488.60 | 500.70 | 0.00 | - | 41 | 9 | 45.68% |
| AMZN210716C03000000 | 2021-06-18 3:48PM EDT | 2021-07-16 | 505.00 | 487.05 | 500.70 | +10.72 | +2.17% | 62 | 1,126 | 39.56% |
| AMZN210723C03000000 | 2021-06-18 12:58PM EDT | 2021-07-23 | 503.20 | 494.40 | 506.00 | +92.81 | +22.62% | 3 | 20 | 38.53% |
| AMZN210730C03000000 | 2021-06-16 2:16PM EDT | 2021-07-30 | 410.00 | 501.55 | 515.35 | 0.00 | - | 2 | 2 | 39.51% |
| AMZN210820C03000000 | 2021-06-18 3:51PM EDT | 2021-08-20 | 530.00 | 509.20 | 524.15 | +8.00 | +1.53% | 17 | 442 | 35.19% |
| AMZN210917C03000000 | 2021-06-18 2:43PM EDT | 2021-09-17 | 525.00 | 523.90 | 539.50 | -8.65 | -1.62% | 18 | 323 | 33.09% |
| AMZN211015C03000000 | 2021-06-18 9:52AM EDT | 2021-10-15 | 550.00 | 540.85 | 556.05 | 0.00 | - | 1 | 137 | 32.20% |
| AMZN211119C03000000 | 2021-06-17 3:16PM EDT | 2021-11-19 | 585.40 | 569.35 | 584.30 | +6.40 | +1.11% | 1 | 68 | 32.82% |
| AMZN211217C03000000 | 2021-06-18 3:30PM EDT | 2021-12-17 | 600.03 | 585.30 | 600.15 | +13.78 | +2.35% | 9 | 51 | 32.40% |
| AMZN220121C03000000 | 2021-06-18 3:33PM EDT | 2022-01-21 | 618.00 | 606.20 | 618.55 | +4.90 | +0.80% | 57 | 1,753 | 31.94% |
| AMZN220218C03000000 | 2021-06-11 1:06PM EDT | 2022-02-18 | 510.00 | 628.15 | 639.40 | 0.00 | - | 1 | 7 | 32.43% |
| AMZN220318C03000000 | 2021-06-17 11:37AM EDT | 2022-03-18 | 622.00 | 638.40 | 651.70 | 0.00 | - | 1 | 88 | 32.01% |
| AMZN220617C03000000 | 2021-06-18 12:30PM EDT | 2022-06-17 | 700.00 | 685.35 | 698.75 | +7.70 | +1.11% | 2 | 502 | 31.92% |
| AMZN230120C03000000 | 2021-06-18 3:50PM EDT | 2023-01-20 | 795.12 | 777.50 | 791.00 | +9.12 | +1.16% | 12 | 560 | 31.55% |
| AMZN230616C03000000 | 2021-06-18 1:18PM EDT | 2023-06-16 | 851.17 | 835.90 | 850.50 | +16.17 | +1.94% | 5 | 160 | 31.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03000000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 2.17 | 2.11 | 2.20 | +1.35 | +164.63% | 577 | 723 | 54.68% |
| AMZN210702P03000000 | 2021-06-18 3:56PM EDT | 2021-07-02 | 3.75 | 3.60 | 4.15 | +1.60 | +74.42% | 87 | 947 | 43.24% |
| AMZN210709P03000000 | 2021-06-18 1:28PM EDT | 2021-07-09 | 5.00 | 4.80 | 5.35 | +1.50 | +42.86% | 21 | 434 | 37.05% |
| AMZN210716P03000000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 6.50 | 6.45 | 6.90 | +1.60 | +32.65% | 171 | 2,165 | 33.78% |
| AMZN210723P03000000 | 2021-06-18 3:48PM EDT | 2021-07-23 | 8.39 | 7.85 | 9.70 | +1.24 | +17.34% | 16 | 82 | 32.54% |
| AMZN210730P03000000 | 2021-06-18 2:52PM EDT | 2021-07-30 | 16.33 | 13.80 | 18.35 | +2.53 | +18.33% | 87 | 169 | 34.81% |
| AMZN210820P03000000 | 2021-06-18 3:38PM EDT | 2021-08-20 | 25.50 | 25.55 | 27.00 | +1.65 | +6.92% | 50 | 1,122 | 31.76% |
| AMZN210917P03000000 | 2021-06-18 3:54PM EDT | 2021-09-17 | 39.05 | 39.65 | 42.10 | +2.15 | +5.83% | 22 | 1,460 | 30.54% |
| AMZN211015P03000000 | 2021-06-18 3:44PM EDT | 2021-10-15 | 53.90 | 53.85 | 57.55 | +2.12 | +4.09% | 28 | 282 | 29.96% |
| AMZN211119P03000000 | 2021-06-18 3:41PM EDT | 2021-11-19 | 79.67 | 80.30 | 84.75 | +1.07 | +1.36% | 1 | 534 | 30.87% |
| AMZN211217P03000000 | 2021-06-18 2:42PM EDT | 2021-12-17 | 95.80 | 94.60 | 99.10 | +2.80 | +3.01% | 8 | 427 | 30.45% |
| AMZN220121P03000000 | 2021-06-18 3:17PM EDT | 2022-01-21 | 112.65 | 111.50 | 116.50 | +3.55 | +3.25% | 24 | 2,780 | 30.10% |
| AMZN220218P03000000 | 2021-06-18 2:23PM EDT | 2022-02-18 | 129.47 | 129.70 | 135.35 | -27.88 | -17.72% | 3 | 25 | 30.51% |
| AMZN220318P03000000 | 2021-06-18 10:19AM EDT | 2022-03-18 | 140.00 | 139.75 | 145.80 | -1.75 | -1.23% | 2 | 1,188 | 30.03% |
| AMZN220617P03000000 | 2021-06-18 12:43PM EDT | 2022-06-17 | 182.03 | 182.45 | 187.50 | -12.47 | -6.41% | 1 | 1,317 | 29.79% |
| AMZN230120P03000000 | 2021-06-18 2:41PM EDT | 2023-01-20 | 266.55 | 261.30 | 270.00 | +3.48 | +1.32% | 13 | 1,265 | 29.28% |
| AMZN230616P03000000 | 2021-06-18 3:34PM EDT | 2023-06-16 | 310.00 | 302.00 | 319.50 | +0.25 | +0.08% | 7 | 238 | 29.14% |
© 2021 Verizon Media. Todos los derechos reservados.
