Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3467.75-19.15 (-0.55%)
A partir del 11:41a.m. EDT. Mercado abierto.
Golpe:3120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03120000 | 2021-06-21 10:02AM EDT | 2021-06-25 | 351.50 | 347.45 | 349.35 | +59.15 | +20.23% | 1 | 7 | 45.71% |
| AMZN210702C03120000 | 2021-06-21 10:24AM EDT | 2021-07-02 | 329.49 | 347.95 | 356.15 | -56.90 | -14.73% | 3 | 28 | 40.82% |
| AMZN210716C03120000 | 2021-06-21 10:53AM EDT | 2021-07-16 | 357.87 | 353.65 | 359.10 | -29.90 | -7.71% | 2 | 106 | 29.89% |
| AMZN210820C03120000 | 2021-06-18 10:51AM EDT | 2021-08-20 | 421.17 | 390.10 | 393.30 | 0.00 | - | 2 | 44 | 30.57% |
| AMZN210917C03120000 | 2021-06-14 9:49AM EDT | 2021-09-17 | 339.95 | 409.95 | 413.55 | 0.00 | - | 2 | 419 | 29.56% |
| AMZN211119C03120000 | 2021-06-11 1:56PM EDT | 2021-11-19 | 373.86 | 466.35 | 469.45 | 0.00 | - | 9 | 7 | 30.65% |
| AMZN211217C03120000 | 2021-06-17 3:44PM EDT | 2021-12-17 | 503.20 | 484.30 | 487.80 | 0.00 | - | 1 | 13 | 30.45% |
| AMZN220121C03120000 | 2021-06-17 3:12PM EDT | 2022-01-21 | 525.00 | 505.75 | 509.75 | 0.00 | - | 1 | 187 | 30.31% |
| AMZN220318C03120000 | 2021-06-14 11:06AM EDT | 2022-03-18 | 467.00 | 542.85 | 546.70 | 0.00 | - | 1 | 20 | 30.60% |
| AMZN220617C03120000 | 2021-05-12 2:17PM EDT | 2022-06-17 | 411.43 | 505.75 | 512.45 | 0.00 | - | 2 | 1 | 23.58% |
| AMZN230120C03120000 | 2021-06-08 10:59AM EDT | 2023-01-20 | 546.15 | 693.95 | 700.90 | 0.00 | - | 1 | 79 | 30.91% |
| AMZN230616C03120000 | 2021-06-17 9:50AM EDT | 2023-06-16 | 731.90 | 756.90 | 770.60 | 0.00 | - | 1 | 8 | 31.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03120000 | 2021-06-21 10:33AM EDT | 2021-06-25 | 2.36 | 1.82 | 1.96 | -0.90 | -27.61% | 56 | 102 | 47.27% |
| AMZN210702P03120000 | 2021-06-21 10:41AM EDT | 2021-07-02 | 5.20 | 4.65 | 5.00 | +0.50 | +10.64% | 4 | 114 | 36.35% |
| AMZN210709P03120000 | 2021-06-21 10:36AM EDT | 2021-07-09 | 7.00 | 6.55 | 6.95 | +0.30 | +4.48% | 3 | 140 | 31.04% |
| AMZN210716P03120000 | 2021-06-21 10:42AM EDT | 2021-07-16 | 9.13 | 9.20 | 9.65 | -0.22 | -2.35% | 43 | 294 | 28.70% |
| AMZN210723P03120000 | 2021-06-21 10:32AM EDT | 2021-07-23 | 15.02 | 12.45 | 14.35 | +2.93 | +24.23% | 40 | 33 | 28.28% |
| AMZN210730P03120000 | 2021-06-18 3:43PM EDT | 2021-07-30 | 28.91 | 25.50 | 29.90 | +4.43 | +18.10% | 2 | 20 | 32.29% |
| AMZN210820P03120000 | 2021-06-21 10:40AM EDT | 2021-08-20 | 43.50 | 42.00 | 42.95 | +2.05 | +4.95% | 8 | 256 | 29.88% |
| AMZN210917P03120000 | 2021-06-18 10:41AM EDT | 2021-09-17 | 63.70 | 61.30 | 62.55 | +6.19 | +10.76% | 1 | 477 | 28.91% |
| AMZN211119P03120000 | 2021-06-17 2:27PM EDT | 2021-11-19 | 107.08 | 112.85 | 114.50 | 0.00 | - | 10 | 59 | 29.68% |
| AMZN211217P03120000 | 2021-06-18 3:45PM EDT | 2021-12-17 | 123.80 | 129.30 | 131.05 | 0.00 | - | 1 | 16 | 29.35% |
| AMZN220121P03120000 | 2021-06-17 3:14PM EDT | 2022-01-21 | 140.00 | 148.60 | 150.45 | 0.00 | - | 2 | 449 | 29.04% |
| AMZN220218P03120000 | 2021-06-03 10:17AM EDT | 2022-02-18 | 262.89 | 170.40 | 172.65 | 0.00 | - | 3 | 6 | 29.64% |
| AMZN220318P03120000 | 2021-05-10 1:09PM EDT | 2022-03-18 | 276.75 | 235.70 | 240.75 | 0.00 | - | 5 | 18 | 34.63% |
| AMZN220617P03120000 | 2021-06-10 10:36AM EDT | 2022-06-17 | 268.00 | 230.10 | 232.30 | 0.00 | - | 1 | 25 | 29.27% |
| AMZN230120P03120000 | 2021-06-17 3:15PM EDT | 2023-01-20 | 308.52 | 316.35 | 319.55 | 0.00 | - | 8 | 76 | 28.79% |
© 2021 Verizon Media. Todos los derechos reservados.
