Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3453.01-50.81 (-1.45%)
A partir del 2:15p.m. EDT. Mercado abierto.
Golpe:3140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03140000 | 2021-06-22 11:46AM EDT | 2021-06-25 | 364.10 | 307.20 | 313.60 | 0.00 | - | 2 | 14 | 57.06% |
| AMZN210702C03140000 | 2021-06-24 9:30AM EDT | 2021-07-02 | 371.95 | 312.55 | 317.40 | +32.45 | +9.56% | 2 | 4 | 37.54% |
| AMZN210709C03140000 | 2021-06-18 3:52PM EDT | 2021-07-09 | 368.39 | 307.80 | 320.55 | 0.00 | - | 2 | 2 | 31.76% |
| AMZN210716C03140000 | 2021-06-24 1:40PM EDT | 2021-07-16 | 315.57 | 317.35 | 320.35 | -56.75 | -15.24% | 26 | 390 | 26.32% |
| AMZN210723C03140000 | 2021-06-16 1:20PM EDT | 2021-07-23 | 285.96 | 314.45 | 326.20 | 0.00 | - | 3 | 4 | 26.81% |
| AMZN210820C03140000 | 2021-06-18 9:52AM EDT | 2021-08-20 | 397.30 | 350.75 | 355.85 | 0.00 | - | 1 | 95 | 28.69% |
| AMZN210917C03140000 | 2021-06-10 3:14PM EDT | 2021-09-17 | 406.35 | 372.15 | 378.10 | -6.01 | -1.46% | 6 | 329 | 28.22% |
| AMZN211119C03140000 | 2021-06-22 1:02PM EDT | 2021-11-19 | 486.30 | 428.95 | 434.60 | 0.00 | - | 5 | 15 | 29.47% |
| AMZN211217C03140000 | 2021-06-24 12:34PM EDT | 2021-12-17 | 478.05 | 446.50 | 452.60 | -6.07 | -1.25% | 2 | 32 | 29.27% |
| AMZN220121C03140000 | 2021-06-23 12:54PM EDT | 2022-01-21 | 513.68 | 468.45 | 475.70 | 0.00 | - | 2 | 424 | 29.30% |
| AMZN220218C03140000 | 2021-06-08 3:09PM EDT | 2022-02-18 | 381.80 | 493.85 | 500.25 | 0.00 | - | - | 21 | 30.06% |
| AMZN220318C03140000 | 2021-06-17 3:28PM EDT | 2022-03-18 | 548.40 | 508.70 | 514.85 | 0.00 | - | 3 | 12 | 29.85% |
| AMZN220617C03140000 | 2021-06-09 3:39PM EDT | 2022-06-17 | 458.00 | 564.05 | 568.80 | 0.00 | - | 1 | 4 | 30.22% |
| AMZN230120C03140000 | 2021-06-16 3:52PM EDT | 2023-01-20 | 650.00 | 668.75 | 676.40 | 0.00 | - | 2 | 50 | 30.74% |
| AMZN230616C03140000 | 2021-06-03 3:21PM EDT | 2023-06-16 | 561.37 | 733.65 | 745.00 | 0.00 | - | 2 | 25 | 31.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03140000 | 2021-06-24 1:29PM EDT | 2021-06-25 | 0.39 | 0.10 | 0.57 | -0.08 | -17.02% | 102 | 280 | 53.13% |
| AMZN210702P03140000 | 2021-06-24 1:59PM EDT | 2021-07-02 | 3.92 | 3.65 | 4.30 | +0.57 | +17.01% | 102 | 231 | 37.39% |
| AMZN210709P03140000 | 2021-06-24 11:06AM EDT | 2021-07-09 | 5.67 | 5.25 | 5.85 | +1.18 | +26.28% | 3 | 118 | 29.96% |
| AMZN210716P03140000 | 2021-06-24 10:17AM EDT | 2021-07-16 | 5.88 | 7.95 | 8.40 | -1.22 | -17.18% | 16 | 212 | 27.21% |
| AMZN210723P03140000 | 2021-06-24 12:50PM EDT | 2021-07-23 | 10.15 | 11.25 | 12.95 | -0.57 | -5.32% | 27 | 24 | 26.69% |
| AMZN210730P03140000 | 2021-06-24 12:47PM EDT | 2021-07-30 | 23.94 | 25.95 | 29.50 | +0.09 | +0.38% | 32 | 44 | 31.18% |
| AMZN210820P03140000 | 2021-06-24 1:11PM EDT | 2021-08-20 | 39.65 | 41.85 | 43.35 | +3.90 | +10.91% | 90 | 154 | 28.84% |
| AMZN210917P03140000 | 2021-06-24 1:50PM EDT | 2021-09-17 | 65.35 | 61.90 | 63.70 | +9.69 | +17.41% | 41 | 425 | 27.95% |
| AMZN211119P03140000 | 2021-06-17 2:28PM EDT | 2021-11-19 | 105.40 | 114.50 | 117.05 | 0.00 | - | 1 | 17 | 28.87% |
| AMZN211217P03140000 | 2021-06-15 2:49PM EDT | 2021-12-17 | 158.22 | 130.75 | 133.20 | 0.00 | - | 5 | 21 | 28.50% |
| AMZN220121P03140000 | 2021-06-23 12:28PM EDT | 2022-01-21 | 143.10 | 150.15 | 153.10 | 0.00 | - | 1 | 232 | 28.26% |
| AMZN220218P03140000 | 2021-06-24 11:42AM EDT | 2022-02-18 | 166.03 | 173.15 | 176.60 | -65.61 | -28.32% | 1 | 24 | 28.99% |
| AMZN220318P03140000 | 2021-05-10 3:36PM EDT | 2022-03-18 | 297.55 | 244.50 | 249.75 | 0.00 | - | 2 | 2 | 34.43% |
| AMZN220617P03140000 | 2021-05-27 10:29AM EDT | 2022-06-17 | 219.65 | 236.90 | 241.00 | -16.06 | -6.81% | 1 | 2 | 29.04% |
| AMZN230120P03140000 | 2021-06-15 2:32PM EDT | 2023-01-20 | 353.55 | 327.30 | 332.05 | 0.00 | - | 4 | 41 | 28.77% |
| AMZN230616P03140000 | 2021-06-03 10:52AM EDT | 2023-06-16 | 464.85 | 378.65 | 392.20 | 0.00 | - | 1 | 4 | 29.10% |
© 2021 Verizon Media. Todos los derechos reservados.
