Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3444.61-59.21 (-1.69%)
A partir del 1:45p.m. EDT. Mercado abierto.
Golpe:3050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03050000 | 2021-06-18 2:40PM EDT | 2021-06-25 | 423.25 | 406.80 | 411.30 | 0.00 | - | 3 | 10 | 127.97% |
| AMZN210702C03050000 | 2021-06-24 1:18PM EDT | 2021-07-02 | 411.90 | 410.85 | 412.00 | -21.15 | -4.88% | 3 | 13 | 62.90% |
| AMZN210716C03050000 | 2021-06-22 2:33PM EDT | 2021-07-16 | 470.13 | 412.55 | 415.50 | 0.00 | - | 9 | 137 | 41.90% |
| AMZN210723C03050000 | 2021-06-18 1:40PM EDT | 2021-07-23 | 449.10 | 409.55 | 424.15 | -6.26 | -1.37% | 5 | 4 | 40.94% |
| AMZN210820C03050000 | 2021-06-24 12:55PM EDT | 2021-08-20 | 447.45 | 435.70 | 441.10 | -48.25 | -9.73% | 2 | 395 | 34.64% |
| AMZN210917C03050000 | 2021-06-22 2:42PM EDT | 2021-09-17 | 510.00 | 451.85 | 458.05 | 0.00 | - | 3 | 77 | 32.25% |
| AMZN211015C03050000 | 2021-06-21 11:56AM EDT | 2021-10-15 | 528.00 | 473.50 | 476.90 | 0.00 | - | 2 | 55 | 31.44% |
| AMZN211119C03050000 | 2021-06-08 1:23PM EDT | 2021-11-19 | 360.54 | 504.00 | 507.10 | 0.00 | - | 1 | 11 | 32.01% |
| AMZN211217C03050000 | 2021-06-17 11:16AM EDT | 2021-12-17 | 522.25 | 520.25 | 523.80 | 0.00 | - | 1 | 15 | 31.56% |
| AMZN220121C03050000 | 2021-06-17 12:25PM EDT | 2022-01-21 | 590.82 | 540.05 | 543.80 | 0.00 | - | 1 | 223 | 31.19% |
| AMZN220218C03050000 | 2021-06-17 2:50PM EDT | 2022-02-18 | 589.59 | 558.45 | 567.50 | 0.00 | - | 1 | 6 | 31.88% |
| AMZN220318C03050000 | 2021-06-15 3:45PM EDT | 2022-03-18 | 529.90 | 575.20 | 578.75 | 0.00 | - | 2 | 107 | 31.31% |
| AMZN220617C03050000 | 2021-06-14 1:33PM EDT | 2022-06-17 | 561.00 | 627.05 | 631.80 | 0.00 | - | 1 | 8 | 31.61% |
| AMZN230120C03050000 | 2021-06-22 3:44PM EDT | 2023-01-20 | 774.25 | 727.25 | 734.25 | 0.00 | - | 4 | 950 | 31.75% |
| AMZN230616C03050000 | 2021-05-06 9:30AM EDT | 2023-06-16 | 682.73 | 603.95 | 619.45 | 0.00 | - | 1 | 1 | 21.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03050000 | 2021-06-24 1:02PM EDT | 2021-06-25 | 0.23 | 0.05 | 0.34 | -0.04 | -14.81% | 111 | 1,164 | 62.35% |
| AMZN210702P03050000 | 2021-06-24 1:29PM EDT | 2021-07-02 | 2.65 | 2.60 | 2.78 | +0.33 | +14.22% | 39 | 444 | 42.15% |
| AMZN210716P03050000 | 2021-06-24 1:17PM EDT | 2021-07-16 | 5.80 | 5.80 | 6.25 | +0.43 | +8.01% | 69 | 733 | 30.86% |
| AMZN210723P03050000 | 2021-06-23 10:37AM EDT | 2021-07-23 | 6.70 | 7.70 | 8.70 | -0.68 | -9.21% | 5 | 91 | 29.10% |
| AMZN210730P03050000 | 2021-06-24 1:24PM EDT | 2021-07-30 | 17.41 | 16.85 | 18.25 | +1.79 | +11.46% | 4 | 65 | 31.76% |
| AMZN210820P03050000 | 2021-06-24 1:11PM EDT | 2021-08-20 | 27.75 | 27.95 | 28.90 | +2.50 | +9.90% | 21 | 1,172 | 29.24% |
| AMZN210917P03050000 | 2021-06-24 12:01PM EDT | 2021-09-17 | 39.78 | 44.10 | 45.50 | -0.02 | -0.05% | 1 | 279 | 28.22% |
| AMZN211015P03050000 | 2021-06-24 10:25AM EDT | 2021-10-15 | 54.55 | 60.15 | 61.30 | -3.64 | -6.26% | 12 | 212 | 27.63% |
| AMZN211119P03050000 | 2021-06-24 10:43AM EDT | 2021-11-19 | 82.35 | 88.45 | 89.90 | -4.95 | -5.67% | 2 | 80 | 28.68% |
| AMZN211217P03050000 | 2021-06-24 10:43AM EDT | 2021-12-17 | 96.58 | 103.15 | 104.60 | -0.92 | -0.94% | 2 | 256 | 28.33% |
| AMZN220121P03050000 | 2021-06-23 2:50PM EDT | 2022-01-21 | 115.00 | 121.05 | 123.40 | 0.00 | - | 2 | 1,852 | 28.17% |
| AMZN220218P03050000 | 2021-06-03 10:09AM EDT | 2022-02-18 | 229.90 | 140.95 | 144.05 | 0.00 | - | 2 | 11 | 28.77% |
| AMZN220318P03050000 | 2021-06-21 12:50PM EDT | 2022-03-18 | 158.00 | 152.70 | 155.90 | 0.00 | - | 5 | 23 | 28.46% |
| AMZN220617P03050000 | 2021-06-17 3:06PM EDT | 2022-06-17 | 198.07 | 200.15 | 203.05 | +0.32 | +0.16% | 1 | 21 | 28.72% |
| AMZN230120P03050000 | 2021-06-24 11:22AM EDT | 2023-01-20 | 281.55 | 286.85 | 291.25 | -2.95 | -1.04% | 2 | 158 | 28.59% |
| AMZN230616P03050000 | 2021-06-18 12:03PM EDT | 2023-06-16 | 332.00 | 331.30 | 346.85 | 0.00 | - | 1 | 42 | 28.80% |
© 2021 Verizon Media. Todos los derechos reservados.
