U.S. markets closed
F S&P 500
4,146.25-7.25(-0.17%)F Dow Jones
33,088.00-67.00(-0.20%)F Nasdaq
14,031.00-4.00(-0.03%)
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:3020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03020000 | 2021-06-17 12:35PM EDT | 2021-06-25 | 442.70 | 463.25 | 477.35 | 0.00 | - | 2 | 6 | 67.21% |
| AMZN210702C03020000 | 2021-06-09 11:21AM EDT | 2021-07-02 | 281.62 | 467.40 | 479.50 | 0.00 | - | 1 | 1 | 57.07% |
| AMZN210723C03020000 | 2021-06-18 9:31AM EDT | 2021-07-23 | 480.00 | 473.70 | 486.50 | +240.00 | +100.00% | 1 | 1 | 38.65% |
| AMZN210820C03020000 | 2021-06-18 1:47PM EDT | 2021-08-20 | 502.05 | 491.50 | 506.25 | +144.05 | +40.24% | 1 | 16 | 35.32% |
| AMZN211119C03020000 | 2021-05-12 2:16PM EDT | 2021-11-19 | 344.50 | 443.35 | 449.15 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN211217C03020000 | 2021-06-07 2:17PM EDT | 2021-12-17 | 347.45 | 570.55 | 584.80 | 0.00 | - | 1 | 6 | 32.40% |
| AMZN220121C03020000 | 2021-06-15 11:51AM EDT | 2022-01-21 | 500.00 | 589.90 | 603.75 | 0.00 | - | 6 | 397 | 31.95% |
| AMZN220318C03020000 | 2021-05-24 3:08PM EDT | 2022-03-18 | 458.95 | 623.05 | 637.30 | 0.00 | - | 1 | 30 | 31.99% |
| AMZN230616C03020000 | 2021-06-15 3:50PM EDT | 2023-06-16 | 754.40 | 821.50 | 839.50 | 0.00 | - | - | 1 | 31.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03020000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 2.41 | 2.26 | 2.95 | +1.45 | +151.04% | 37 | 165 | 64.21% |
| AMZN210702P03020000 | 2021-06-18 3:44PM EDT | 2021-07-02 | 3.70 | 3.85 | 4.30 | +0.76 | +25.85% | 7 | 50 | 45.29% |
| AMZN210709P03020000 | 2021-06-18 1:12PM EDT | 2021-07-09 | 4.40 | 5.05 | 5.60 | -0.60 | -12.00% | 1 | 13 | 37.88% |
| AMZN210723P03020000 | 2021-06-18 11:56AM EDT | 2021-07-23 | 8.65 | 8.30 | 10.25 | +1.07 | +14.12% | 4 | 22 | 32.75% |
| AMZN210730P03020000 | 2021-06-18 1:09PM EDT | 2021-07-30 | 16.76 | 13.90 | 19.65 | -1.02 | -5.74% | 9 | 14 | 35.14% |
| AMZN210820P03020000 | 2021-06-18 3:46PM EDT | 2021-08-20 | 27.70 | 27.50 | 30.35 | +2.20 | +8.63% | 53 | 272 | 32.41% |
| AMZN211119P03020000 | 2021-06-17 2:34PM EDT | 2021-11-19 | 83.07 | 84.55 | 89.10 | 0.00 | - | 15 | 22 | 30.93% |
| AMZN211217P03020000 | 2021-05-24 11:05AM EDT | 2021-12-17 | 169.00 | 99.30 | 104.05 | 0.00 | - | 1 | 11 | 30.52% |
| AMZN220121P03020000 | 2021-06-18 3:17PM EDT | 2022-01-21 | 117.75 | 116.55 | 121.65 | -6.70 | -5.38% | 3 | 261 | 30.13% |
| AMZN220218P03020000 | 2021-05-28 3:16PM EDT | 2022-02-18 | 200.54 | 135.10 | 141.05 | 0.00 | - | 5 | 60 | 30.55% |
| AMZN220318P03020000 | 2021-06-17 11:33AM EDT | 2022-03-18 | 150.30 | 145.50 | 151.40 | 0.00 | - | 1 | 1,006 | 30.03% |
| AMZN220617P03020000 | 2021-05-14 1:30PM EDT | 2022-06-17 | 276.70 | 220.65 | 224.30 | 0.00 | - | 2 | 3 | 32.45% |
| AMZN230616P03020000 | 2021-06-17 12:02PM EDT | 2023-06-16 | 329.83 | 310.50 | 328.50 | 0.00 | - | 1 | 1 | 29.20% |
© 2021 Verizon Media. Todos los derechos reservados.
