Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:3050.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03050000 | 2022-05-27 3:55PM EDT | 2022-06-03 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 80 | 1,722 | 72.07% |
| AMZN220610C03050000 | 2022-05-25 2:45PM EDT | 2022-06-10 | 0.61 | 0.43 | 1.05 | 0.00 | - | 2 | 29 | 61.06% |
| AMZN220617C03050000 | 2022-05-27 3:23PM EDT | 2022-06-17 | 1.60 | 1.23 | 1.76 | +0.13 | +8.84% | 45 | 484 | 53.82% |
| AMZN220624C03050000 | 2022-05-27 10:58AM EDT | 2022-06-24 | 1.93 | 1.53 | 2.49 | -0.17 | -8.10% | 3 | 17 | 49.81% |
| AMZN220701C03050000 | 2022-05-27 9:53AM EDT | 2022-07-01 | 2.63 | 2.11 | 3.25 | +0.13 | +5.20% | 3 | 9 | 46.24% |
| AMZN220819C03050000 | 2022-05-27 3:19PM EDT | 2022-08-19 | 14.85 | 14.25 | 15.55 | +2.40 | +19.28% | 8 | 90 | 39.91% |
| AMZN220916C03050000 | 2022-05-27 10:30AM EDT | 2022-09-16 | 20.94 | 21.25 | 23.15 | +8.89 | +73.78% | 4 | 193 | 38.02% |
| AMZN221021C03050000 | 2022-05-24 9:30AM EDT | 2022-10-21 | 14.60 | 31.55 | 34.15 | 0.00 | - | 5 | 13 | 36.86% |
| AMZN221118C03050000 | 2022-05-26 9:48AM EDT | 2022-11-18 | 35.31 | 44.15 | 48.70 | 0.00 | - | 8 | 8 | 37.61% |
| AMZN230120C03050000 | 2022-05-27 12:17PM EDT | 2023-01-20 | 60.40 | 64.60 | 68.05 | +3.18 | +5.56% | 3 | 1,258 | 36.09% |
| AMZN230616C03050000 | 2022-05-02 10:04AM EDT | 2023-06-16 | 183.26 | 121.15 | 130.55 | 0.00 | - | 1 | 34 | 36.72% |
| AMZN230915C03050000 | 2022-05-24 11:16AM EDT | 2023-09-15 | 105.00 | 153.90 | 167.85 | 0.00 | - | 5 | 12 | 37.05% |
| AMZN240119C03050000 | 2022-05-26 2:06PM EDT | 2024-01-19 | 186.20 | 201.30 | 210.55 | 0.00 | - | 4 | 92 | 36.87% |
| AMZN240621C03050000 | 2022-05-27 12:02PM EDT | 2024-06-21 | 250.00 | 246.00 | 265.50 | +42.00 | +20.19% | 1 | 10 | 37.25% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03050000 | 2022-05-20 11:12AM EDT | 2022-06-03 | 895.50 | 743.40 | 749.90 | 0.00 | - | 1 | 0 | 107.76% |
| AMZN220610P03050000 | 2022-05-03 3:59PM EDT | 2022-06-10 | 568.04 | 743.40 | 749.90 | 0.00 | - | - | 0 | 73.23% |
| AMZN220617P03050000 | 2022-05-27 9:47AM EDT | 2022-06-17 | 777.86 | 744.65 | 749.65 | -29.49 | -3.65% | 15 | 3,125 | 58.24% |
| AMZN220819P03050000 | 2022-05-24 12:53PM EDT | 2022-08-19 | 993.17 | 749.05 | 765.50 | 0.00 | - | 12 | 72 | 41.58% |
| AMZN220916P03050000 | 2022-05-26 11:54AM EDT | 2022-09-16 | 843.89 | 751.90 | 769.50 | 0.00 | - | 4 | 123 | 37.76% |
| AMZN221021P03050000 | 2022-05-25 11:21AM EDT | 2022-10-21 | 921.93 | 760.75 | 776.25 | 0.00 | - | 2 | 97 | 35.30% |
| AMZN230120P03050000 | 2022-05-27 12:16PM EDT | 2023-01-20 | 815.80 | 781.35 | 790.25 | -169.44 | -17.20% | 1 | 936 | 31.07% |
| AMZN230616P03050000 | 2022-05-26 12:31PM EDT | 2023-06-16 | 872.45 | 809.00 | 825.25 | 0.00 | - | 1 | 71 | 29.87% |
| AMZN230915P03050000 | 2022-05-25 3:39PM EDT | 2023-09-15 | 957.79 | 828.70 | 842.40 | 0.00 | - | 3 | 19 | 28.99% |
| AMZN240119P03050000 | 2022-05-24 2:42PM EDT | 2024-01-19 | 1,032.75 | 846.50 | 865.00 | 0.00 | - | 6 | 130 | 28.13% |
| AMZN240621P03050000 | 2022-05-24 12:51PM EDT | 2024-06-21 | 1,052.50 | 868.00 | 886.50 | 0.00 | - | 2 | 51 | 27.02% |
© 2022 Yahoo. Todos los derechos reservados.
