Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:52PM EDT. Mercado abierto.
Golpe:3120.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03120000 | 2022-05-13 3:31PM EDT | 2022-05-27 | 0.39 | 0.00 | 0.18 | 0.00 | - | 18 | 42 | 124.02% |
| AMZN220603C03120000 | 2022-05-19 10:55AM EDT | 2022-06-03 | 0.49 | 0.01 | 0.31 | 0.00 | - | 28 | 89 | 78.61% |
| AMZN220610C03120000 | 2022-05-23 1:33PM EDT | 2022-06-10 | 0.62 | 0.29 | 0.92 | 0.00 | - | 2 | 16 | 70.02% |
| AMZN220617C03120000 | 2022-05-23 9:45AM EDT | 2022-06-17 | 1.20 | 0.79 | 1.26 | 0.00 | - | 8 | 203 | 63.07% |
| AMZN220819C03120000 | 2022-05-24 10:50AM EDT | 2022-08-19 | 5.96 | 5.60 | 6.40 | -0.49 | -7.60% | 3 | 119 | 43.64% |
| AMZN220916C03120000 | 2022-05-23 11:42AM EDT | 2022-09-16 | 10.00 | 8.50 | 9.55 | 0.00 | - | 1 | 30 | 40.85% |
| AMZN221021C03120000 | 2022-05-16 10:59AM EDT | 2022-10-21 | 25.45 | 12.85 | 15.35 | 0.00 | - | 1 | 11 | 39.36% |
| AMZN221118C03120000 | 2022-05-18 11:29AM EDT | 2022-11-18 | 30.00 | 19.25 | 22.10 | 0.00 | - | 1 | 3 | 39.20% |
| AMZN230120C03120000 | 2022-05-24 12:56PM EDT | 2023-01-20 | 32.20 | 31.15 | 33.55 | -1.30 | -3.88% | 1 | 207 | 37.38% |
| AMZN230317C03120000 | 2022-05-13 2:01PM EDT | 2023-03-17 | 45.15 | 44.55 | 49.70 | -26.32 | -36.83% | 1 | 44 | 37.57% |
| AMZN230616C03120000 | 2022-05-10 10:55AM EDT | 2023-06-16 | 90.29 | 66.70 | 74.65 | 0.00 | - | 1 | 47 | 37.35% |
| AMZN240119C03120000 | 2022-05-19 3:24PM EDT | 2024-01-19 | 145.83 | 122.80 | 131.40 | 0.00 | - | 12 | 128 | 36.80% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03120000 | 2022-05-18 9:40AM EDT | 2022-05-27 | 881.25 | 1,054.95 | 1,061.85 | 0.00 | - | 5 | 0 | 271.14% |
| AMZN220617P03120000 | 2022-05-24 9:52AM EDT | 2022-06-17 | 1,048.50 | 1,054.85 | 1,060.75 | +121.07 | +13.05% | 1 | 112 | 107.85% |
| AMZN220819P03120000 | 2022-05-10 1:00PM EDT | 2022-08-19 | 977.39 | 1,055.20 | 1,064.30 | 0.00 | - | 1 | 112 | 58.58% |
| AMZN220916P03120000 | 2022-05-20 11:14AM EDT | 2022-09-16 | 966.73 | 1,056.20 | 1,065.35 | 0.00 | - | 10 | 60 | 51.51% |
| AMZN221021P03120000 | 2022-05-16 10:59AM EDT | 2022-10-21 | 916.82 | 1,055.30 | 1,067.75 | 0.00 | - | 1 | 71 | 47.82% |
| AMZN230120P03120000 | 2022-05-20 1:22PM EDT | 2023-01-20 | 1,025.40 | 1,059.75 | 1,071.45 | 0.00 | - | 2 | 370 | 38.83% |
| AMZN230317P03120000 | 2022-04-27 10:18AM EDT | 2023-03-17 | 580.00 | 1,068.05 | 1,080.75 | 0.00 | - | 5 | 239 | 37.19% |
| AMZN230616P03120000 | 2022-05-24 11:22AM EDT | 2023-06-16 | 1,079.15 | 1,078.00 | 1,092.55 | +344.88 | +46.97% | 2 | 60 | 34.79% |
| AMZN240119P03120000 | 2022-05-24 11:34AM EDT | 2024-01-19 | 1,101.20 | 1,098.00 | 1,109.20 | +69.51 | +6.74% | 2 | 60 | 30.20% |
© 2022 Yahoo. Todos los derechos reservados.
