Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3463.42-23.48 (-0.67%)
A partir del 1:28p.m. EDT. Mercado abierto.
Golpe:3080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03080000 | 2021-06-21 9:35AM EDT | 2021-06-25 | 385.70 | 386.00 | 388.60 | -26.95 | -6.53% | 1 | 5 | 58.28% |
| AMZN210702C03080000 | 2021-06-14 10:40AM EDT | 2021-07-02 | 288.10 | 386.05 | 392.20 | 0.00 | - | 1 | 2 | 44.75% |
| AMZN210716C03080000 | 2021-06-18 2:40PM EDT | 2021-07-16 | 415.21 | 393.80 | 395.10 | 0.00 | - | 3 | 29 | 32.61% |
| AMZN210723C03080000 | 2021-06-17 3:14PM EDT | 2021-07-23 | 401.25 | 390.80 | 407.10 | -21.72 | -5.14% | 1 | 1 | 35.37% |
| AMZN210820C03080000 | 2021-06-17 1:33PM EDT | 2021-08-20 | 436.00 | 423.70 | 426.50 | 0.00 | - | 2 | 61 | 31.98% |
| AMZN211119C03080000 | 2021-05-11 12:34PM EDT | 2021-11-19 | 347.75 | 382.60 | 391.05 | 0.00 | - | 1 | 0 | 12.13% |
| AMZN211217C03080000 | 2021-06-11 11:20AM EDT | 2021-12-17 | 423.25 | 510.70 | 514.35 | 0.00 | - | 3 | 11 | 30.87% |
| AMZN220121C03080000 | 2021-06-18 9:41AM EDT | 2022-01-21 | 556.00 | 531.50 | 535.25 | 0.00 | - | 4 | 178 | 30.65% |
| AMZN220218C03080000 | 2021-06-07 12:43PM EDT | 2022-02-18 | 361.50 | 553.55 | 558.25 | 0.00 | - | - | 1 | 31.27% |
| AMZN220318C03080000 | 2021-05-26 1:45PM EDT | 2022-03-18 | 442.85 | 567.50 | 571.15 | 0.00 | - | 1 | 19 | 30.89% |
| AMZN230616C03080000 | 2021-05-07 9:30AM EDT | 2023-06-16 | 702.75 | 591.20 | 604.15 | 0.00 | - | 1 | 0 | 20.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03080000 | 2021-06-21 12:47PM EDT | 2021-06-25 | 1.28 | 1.31 | 1.43 | -1.52 | -54.29% | 85 | 148 | 49.13% |
| AMZN210702P03080000 | 2021-06-21 10:57AM EDT | 2021-07-02 | 4.05 | 3.75 | 4.05 | -0.25 | -5.81% | 13 | 137 | 37.94% |
| AMZN210709P03080000 | 2021-06-17 2:30PM EDT | 2021-07-09 | 4.45 | 5.40 | 5.80 | 0.00 | - | 10 | 70 | 32.42% |
| AMZN210716P03080000 | 2021-06-21 10:08AM EDT | 2021-07-16 | 9.35 | 7.55 | 7.85 | +1.45 | +18.35% | 3 | 438 | 29.63% |
| AMZN210723P03080000 | 2021-06-21 11:37AM EDT | 2021-07-23 | 10.80 | 10.05 | 11.70 | +0.94 | +9.53% | 102 | 30 | 28.97% |
| AMZN210730P03080000 | 2021-06-21 10:42AM EDT | 2021-07-30 | 23.50 | 21.60 | 23.70 | +4.13 | +21.32% | 3 | 30 | 32.14% |
| AMZN210820P03080000 | 2021-06-21 12:15PM EDT | 2021-08-20 | 35.06 | 35.25 | 36.15 | +1.74 | +5.22% | 15 | 626 | 29.99% |
| AMZN211119P03080000 | 2021-06-16 3:05PM EDT | 2021-11-19 | 117.25 | 100.85 | 102.50 | 0.00 | - | 2 | 371 | 29.60% |
| AMZN211217P03080000 | 2021-06-17 12:03PM EDT | 2021-12-17 | 116.94 | 116.70 | 118.25 | -1.71 | -1.44% | 10 | 41 | 29.26% |
| AMZN220121P03080000 | 2021-06-18 1:47PM EDT | 2022-01-21 | 131.30 | 135.65 | 136.90 | 0.00 | - | 6 | 290 | 28.95% |
| AMZN220218P03080000 | 2021-06-07 12:43PM EDT | 2022-02-18 | 237.10 | 155.85 | 157.85 | 0.00 | - | 2 | 6 | 29.49% |
| AMZN220318P03080000 | 2021-05-13 1:09PM EDT | 2022-03-18 | 290.82 | 197.85 | 201.10 | 0.00 | - | 12 | 35 | 32.24% |
| AMZN220617P03080000 | 2021-05-17 12:12AM EDT | 2022-06-17 | 322.49 | 232.10 | 238.65 | 0.00 | - | - | 1 | 31.06% |
| AMZN230616P03080000 | 2021-04-22 1:29PM EDT | 2023-06-16 | 428.29 | 431.50 | 451.00 | 0.00 | - | - | 1 | 34.29% |
© 2021 Verizon Media. Todos los derechos reservados.
