Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,205.02-19.98 (-0.62%)
A partir del 11:37a.m. EDT. Mercado abierto.
Golpe:3000.00
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C03000000 | 2020-08-07 10:57AM EDT | 2020-08-07 | 216.00 | 213.75 | 216.90 | -9.00 | -4.00% | 60 | 413 | 107.51% |
| AMZN200814C03000000 | 2020-08-07 11:19AM EDT | 2020-08-14 | 218.72 | 218.95 | 222.70 | -11.28 | -4.90% | 60 | 242 | 45.19% |
| AMZN200821C03000000 | 2020-08-07 10:27AM EDT | 2020-08-21 | 233.83 | 228.00 | 230.65 | -2.56 | -1.08% | 13 | 5,287 | 37.85% |
| AMZN200828C03000000 | 2020-08-07 9:49AM EDT | 2020-08-28 | 255.36 | 239.30 | 244.75 | -5.79 | -2.22% | 3 | 243 | 37.58% |
| AMZN200904C03000000 | 2020-08-07 9:55AM EDT | 2020-09-04 | 266.50 | 254.30 | 259.60 | -3.65 | -1.35% | 1 | 27 | 38.05% |
| AMZN200911C03000000 | 2020-08-07 10:41AM EDT | 2020-09-11 | 266.24 | 258.00 | 273.05 | -23.76 | -8.19% | 3 | 9 | 38.25% |
| AMZN200918C03000000 | 2020-08-07 10:15AM EDT | 2020-09-18 | 282.98 | 277.60 | 280.65 | -6.53 | -2.26% | 15 | 823 | 37.07% |
| AMZN201016C03000000 | 2020-08-07 10:39AM EDT | 2020-10-16 | 323.55 | 324.60 | 329.10 | -8.20 | -2.47% | 50 | 1,702 | 38.69% |
| AMZN201120C03000000 | 2020-08-07 9:36AM EDT | 2020-11-20 | 395.00 | 394.60 | 399.15 | -5.15 | -1.29% | 3 | 433 | 42.83% |
| AMZN210115C03000000 | 2020-08-07 10:54AM EDT | 2021-01-15 | 456.30 | 448.60 | 453.05 | -15.70 | -3.33% | 5 | 4,981 | 41.46% |
| AMZN210219C03000000 | 2020-08-06 3:57PM EDT | 2021-02-19 | 494.00 | 484.95 | 492.50 | +1.95 | +0.40% | 5 | 258 | 42.10% |
| AMZN210618C03000000 | 2020-08-07 11:18AM EDT | 2021-06-18 | 581.42 | 578.50 | 587.60 | -8.58 | -1.45% | 21 | 812 | 41.78% |
| AMZN210716C03000000 | 2020-08-04 11:22AM EDT | 2021-07-16 | 523.52 | 592.55 | 608.55 | 0.00 | - | 11 | 36 | 41.85% |
| AMZN220121C03000000 | 2020-08-06 2:45PM EDT | 2022-01-21 | 707.00 | 695.45 | 710.15 | -1.55 | -0.22% | 1 | 1,322 | 40.66% |
| AMZN220617C03000000 | 2020-08-06 3:31PM EDT | 2022-06-17 | 784.00 | 760.65 | 777.50 | 0.00 | - | 9 | 284 | 40.16% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P03000000 | 2020-08-07 11:12AM EDT | 2020-08-07 | 0.15 | 0.05 | 0.19 | -0.15 | -50.00% | 162 | 1,274 | 51.37% |
| AMZN200814P03000000 | 2020-08-07 11:21AM EDT | 2020-08-14 | 4.95 | 4.60 | 5.05 | +0.11 | +2.27% | 170 | 479 | 31.42% |
| AMZN200821P03000000 | 2020-08-07 11:21AM EDT | 2020-08-21 | 14.10 | 13.45 | 14.10 | +0.99 | +7.55% | 381 | 2,858 | 30.59% |
| AMZN200828P03000000 | 2020-08-07 11:20AM EDT | 2020-08-28 | 26.35 | 24.85 | 26.40 | +0.72 | +2.81% | 12 | 168 | 31.63% |
| AMZN200904P03000000 | 2020-08-07 10:05AM EDT | 2020-09-04 | 41.00 | 38.10 | 40.20 | +3.70 | +9.92% | 6 | 77 | 32.91% |
| AMZN200911P03000000 | 2020-08-06 2:52PM EDT | 2020-09-11 | 47.88 | 47.90 | 51.10 | 0.00 | - | 4 | 32 | 33.06% |
| AMZN200918P03000000 | 2020-08-07 11:18AM EDT | 2020-09-18 | 62.77 | 61.60 | 63.75 | +2.65 | +4.41% | 24 | 581 | 33.83% |
| AMZN201016P03000000 | 2020-08-07 10:53AM EDT | 2020-10-16 | 105.88 | 106.95 | 109.40 | +2.48 | +2.40% | 16 | 265 | 35.78% |
| AMZN201120P03000000 | 2020-08-07 10:46AM EDT | 2020-11-20 | 174.10 | 175.00 | 178.00 | -0.45 | -0.26% | 9 | 277 | 40.30% |
| AMZN210115P03000000 | 2020-08-07 11:20AM EDT | 2021-01-15 | 230.09 | 228.15 | 231.40 | +6.59 | +2.95% | 7 | 1,232 | 39.38% |
| AMZN210219P03000000 | 2020-08-06 3:21PM EDT | 2021-02-19 | 254.84 | 263.10 | 268.10 | 0.00 | - | 8 | 93 | 39.91% |
| AMZN210618P03000000 | 2020-08-05 3:30PM EDT | 2021-06-18 | 354.65 | 349.80 | 357.65 | 0.00 | - | 7 | 338 | 39.56% |
| AMZN210716P03000000 | 2020-08-04 1:01PM EDT | 2021-07-16 | 379.25 | 363.80 | 376.70 | 0.00 | - | 4 | 28 | 39.56% |
| AMZN220121P03000000 | 2020-08-06 3:24PM EDT | 2022-01-21 | 448.93 | 454.80 | 466.75 | 0.00 | - | 11 | 236 | 38.03% |
| AMZN220617P03000000 | 2020-08-07 11:01AM EDT | 2022-06-17 | 517.50 | 511.35 | 528.15 | +6.21 | +1.21% | 1 | 93 | 37.45% |
© 2020 Verizon Media. Todos los derechos reservados.
