Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:3000.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03000000 | 2021-09-17 11:58AM EDT | 2021-09-24 | 465.95 | 457.85 | 468.80 | +5.15 | +1.12% | 1 | 244 | 68.93% |
| AMZN211001C03000000 | 2021-09-15 3:33PM EDT | 2021-10-01 | 483.20 | 460.40 | 471.35 | 0.00 | - | 30 | 68 | 50.39% |
| AMZN211008C03000000 | 2021-09-15 3:50PM EDT | 2021-10-08 | 488.73 | 462.30 | 474.15 | 0.00 | - | 10 | 17 | 43.32% |
| AMZN211015C03000000 | 2021-09-16 3:44PM EDT | 2021-10-15 | 489.86 | 465.65 | 476.45 | 0.00 | - | 6 | 693 | 39.00% |
| AMZN211022C03000000 | 2021-09-16 2:33PM EDT | 2021-10-22 | 493.40 | 467.85 | 479.70 | 0.00 | - | 2 | 3 | 36.72% |
| AMZN211119C03000000 | 2021-09-16 3:12PM EDT | 2021-11-19 | 520.00 | 489.95 | 498.75 | 0.00 | - | 6 | 112 | 34.08% |
| AMZN211217C03000000 | 2021-09-17 1:22PM EDT | 2021-12-17 | 523.00 | 505.05 | 515.60 | -6.45 | -1.22% | 1 | 209 | 32.45% |
| AMZN220121C03000000 | 2021-09-17 11:18AM EDT | 2022-01-21 | 544.30 | 525.95 | 536.90 | -5.15 | -0.94% | 2 | 1,641 | 31.54% |
| AMZN220218C03000000 | 2021-09-17 9:56AM EDT | 2022-02-18 | 574.21 | 549.40 | 560.25 | +41.34 | +7.76% | 2 | 41 | 32.19% |
| AMZN220318C03000000 | 2021-09-17 9:42AM EDT | 2022-03-18 | 592.00 | 563.95 | 573.15 | +34.00 | +6.09% | 10 | 95 | 31.38% |
| AMZN220414C03000000 | 2021-09-17 3:11PM EDT | 2022-04-14 | 580.00 | 577.75 | 587.75 | -48.06 | -7.65% | 2 | 1 | 31.12% |
| AMZN220617C03000000 | 2021-09-15 12:37PM EDT | 2022-06-17 | 596.29 | 615.60 | 626.55 | 0.00 | - | 2 | 434 | 31.35% |
| AMZN220916C03000000 | 2021-09-17 11:08AM EDT | 2022-09-16 | 674.15 | 658.50 | 677.00 | -3.00 | -0.44% | 1 | 45 | 31.62% |
| AMZN230120C03000000 | 2021-09-17 10:16AM EDT | 2023-01-20 | 741.81 | 715.50 | 730.50 | +26.91 | +3.76% | 1 | 542 | 31.23% |
| AMZN230616C03000000 | 2021-09-17 11:51AM EDT | 2023-06-16 | 788.00 | 777.35 | 793.20 | -7.00 | -0.88% | 1 | 304 | 31.41% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03000000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 1.59 | 1.36 | 1.63 | -0.28 | -14.97% | 604 | 1,005 | 53.65% |
| AMZN211001P03000000 | 2021-09-17 3:36PM EDT | 2021-10-01 | 3.95 | 3.70 | 4.40 | 0.00 | - | 26 | 228 | 43.67% |
| AMZN211008P03000000 | 2021-09-17 12:46PM EDT | 2021-10-08 | 6.00 | 6.10 | 6.95 | +0.04 | +0.67% | 4 | 77 | 38.57% |
| AMZN211015P03000000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 8.75 | 8.35 | 9.00 | +1.07 | +13.93% | 80 | 1,665 | 35.13% |
| AMZN211022P03000000 | 2021-09-17 12:42PM EDT | 2021-10-22 | 10.75 | 10.70 | 12.15 | +0.15 | +1.42% | 4 | 101 | 33.60% |
| AMZN211119P03000000 | 2021-09-17 3:55PM EDT | 2021-11-19 | 30.80 | 30.05 | 31.05 | +3.67 | +13.53% | 442 | 947 | 32.40% |
| AMZN211217P03000000 | 2021-09-17 2:34PM EDT | 2021-12-17 | 46.60 | 44.30 | 45.65 | +5.83 | +14.30% | 17 | 966 | 30.69% |
| AMZN220121P03000000 | 2021-09-17 1:50PM EDT | 2022-01-21 | 63.85 | 62.60 | 64.45 | +3.85 | +6.42% | 73 | 3,741 | 29.74% |
| AMZN220218P03000000 | 2021-09-17 1:01PM EDT | 2022-02-18 | 82.60 | 84.20 | 86.70 | -2.00 | -2.36% | 6 | 243 | 30.50% |
| AMZN220318P03000000 | 2021-09-16 12:09PM EDT | 2022-03-18 | 97.00 | 96.70 | 99.40 | 0.00 | - | 10 | 1,720 | 29.85% |
| AMZN220414P03000000 | 2021-09-16 2:00PM EDT | 2022-04-14 | 105.52 | 108.40 | 113.35 | 0.00 | - | 1 | 74 | 29.64% |
| AMZN220617P03000000 | 2021-09-17 10:55AM EDT | 2022-06-17 | 142.25 | 144.60 | 147.65 | -0.60 | -0.42% | 10 | 1,663 | 29.65% |
| AMZN220916P03000000 | 2021-09-17 11:32AM EDT | 2022-09-16 | 186.89 | 185.70 | 189.85 | +5.89 | +3.25% | 2 | 251 | 29.48% |
| AMZN230120P03000000 | 2021-09-17 3:20PM EDT | 2023-01-20 | 237.00 | 232.55 | 238.90 | +8.42 | +3.68% | 1 | 1,498 | 29.10% |
| AMZN230616P03000000 | 2021-09-17 1:24PM EDT | 2023-06-16 | 283.25 | 281.20 | 292.50 | -16.75 | -5.58% | 1 | 589 | 29.00% |
© 2021 Verizon Media. Todos los derechos reservados.
