Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,371.64-53.88 (-1.57%)
A partir del 11:37a.m. EDT. Mercado abierto.
Golpe:3050.00
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03050000 | 2021-09-27 10:14AM EDT | 2021-10-01 | 297.58 | 317.90 | 322.75 | -80.82 | -21.36% | 37 | 37 | 41.47% |
| AMZN211015C03050000 | 2021-09-27 10:02AM EDT | 2021-10-15 | 308.12 | 326.60 | 331.10 | -49.13 | -13.75% | 15 | 123 | 32.30% |
| AMZN211022C03050000 | 2021-09-17 2:36PM EDT | 2021-10-22 | 420.55 | 328.20 | 341.60 | 0.00 | - | 3 | 6 | 34.09% |
| AMZN211119C03050000 | 2021-09-24 10:58AM EDT | 2021-11-19 | 388.96 | 358.95 | 368.80 | 0.00 | - | 2 | 33 | 32.26% |
| AMZN211217C03050000 | 2021-09-13 10:53AM EDT | 2021-12-17 | 470.00 | 380.85 | 385.35 | 0.00 | - | 1 | 40 | 29.82% |
| AMZN220121C03050000 | 2021-09-15 9:37AM EDT | 2022-01-21 | 464.87 | 405.30 | 410.75 | 0.00 | - | 1 | 237 | 29.32% |
| AMZN220218C03050000 | 2021-09-22 2:45PM EDT | 2022-02-18 | 445.00 | 431.15 | 438.55 | 0.00 | - | 2 | 11 | 30.39% |
| AMZN220318C03050000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 734.00 | 490.75 | 497.65 | 0.00 | - | 1 | 108 | 35.34% |
| AMZN220617C03050000 | 2021-09-27 9:40AM EDT | 2022-06-17 | 500.00 | 503.20 | 510.20 | -9.95 | -1.95% | 1 | 11 | 29.86% |
| AMZN220916C03050000 | 2021-08-24 10:17AM EDT | 2022-09-16 | 495.74 | 593.80 | 601.40 | 0.00 | - | 2 | 7 | 33.51% |
| AMZN230120C03050000 | 2021-09-24 11:52AM EDT | 2023-01-20 | 642.10 | 612.05 | 623.05 | 0.00 | - | 1 | 858 | 30.34% |
| AMZN230616C03050000 | 2021-09-22 3:04PM EDT | 2023-06-16 | 692.29 | 676.50 | 693.00 | 0.00 | - | 1 | 4 | 30.95% |
| AMZN240119C03050000 | 2021-09-20 2:45PM EDT | 2024-01-19 | 750.00 | 762.00 | 781.50 | 0.00 | - | 1 | 1 | 31.46% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03050000 | 2021-09-27 11:17AM EDT | 2021-10-01 | 1.10 | 1.06 | 1.15 | -0.08 | -6.78% | 287 | 606 | 41.71% |
| AMZN211008P03050000 | 2021-09-27 11:14AM EDT | 2021-10-08 | 4.05 | 4.00 | 4.20 | -0.42 | -9.40% | 31 | 66 | 33.81% |
| AMZN211015P03050000 | 2021-09-27 11:19AM EDT | 2021-10-15 | 7.95 | 7.90 | 8.20 | +1.05 | +15.22% | 44 | 705 | 31.19% |
| AMZN211022P03050000 | 2021-09-27 10:58AM EDT | 2021-10-22 | 13.90 | 12.10 | 12.90 | +1.50 | +12.10% | 33 | 197 | 29.99% |
| AMZN211105P03050000 | 2021-09-27 11:15AM EDT | 2021-11-05 | 27.50 | 27.75 | 34.55 | -3.95 | -12.56% | 5 | 2 | 33.19% |
| AMZN211119P03050000 | 2021-09-27 11:13AM EDT | 2021-11-19 | 40.57 | 39.65 | 40.60 | +6.31 | +18.42% | 30 | 261 | 30.39% |
| AMZN211217P03050000 | 2021-09-27 10:36AM EDT | 2021-12-17 | 64.37 | 57.55 | 59.35 | +13.47 | +26.46% | 2 | 525 | 28.90% |
| AMZN220121P03050000 | 2021-09-27 10:16AM EDT | 2022-01-21 | 88.72 | 79.75 | 81.75 | +12.42 | +16.28% | 81 | 2,146 | 28.10% |
| AMZN220218P03050000 | 2021-09-21 10:21AM EDT | 2022-02-18 | 126.97 | 104.85 | 107.75 | 0.00 | - | 11 | 60 | 29.09% |
| AMZN220318P03050000 | 2021-09-16 10:23AM EDT | 2022-03-18 | 109.70 | 119.15 | 121.70 | 0.00 | - | 1 | 73 | 28.46% |
| AMZN220617P03050000 | 2021-09-16 10:58AM EDT | 2022-06-17 | 160.45 | 169.95 | 173.45 | 0.00 | - | 3 | 76 | 28.37% |
| AMZN220916P03050000 | 2021-09-27 9:56AM EDT | 2022-09-16 | 226.85 | 214.45 | 219.10 | +22.35 | +10.93% | 4 | 14 | 28.40% |
| AMZN230120P03050000 | 2021-09-23 3:16PM EDT | 2023-01-20 | 255.56 | 266.10 | 272.50 | 0.00 | - | 53 | 235 | 28.29% |
| AMZN230616P03050000 | 2021-09-08 3:33PM EDT | 2023-06-16 | 287.24 | 320.15 | 330.60 | 0.00 | - | 4 | 47 | 28.42% |
| AMZN240119P03050000 | 2021-09-22 10:02AM EDT | 2024-01-19 | 399.14 | 379.00 | 398.45 | 0.00 | - | - | 1 | 28.18% |
© 2021 Verizon Media. Todos los derechos reservados.
