Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.50-51.02 (-1.49%)
A partir del 12:09p.m. EDT. Mercado abierto.
Golpe:3140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03140000 | 2021-09-24 3:30PM EDT | 2021-10-01 | 271.85 | 230.60 | 234.65 | 0.00 | - | 5 | 9 | 23.93% |
| AMZN211008C03140000 | 2021-09-24 3:30PM EDT | 2021-10-08 | 278.23 | 234.00 | 239.30 | 0.00 | - | 5 | 6 | 26.75% |
| AMZN211022C03140000 | 2021-09-20 12:08AM EDT | 2021-10-22 | 354.04 | 244.85 | 256.05 | 0.00 | - | - | 5 | 27.93% |
| AMZN211119C03140000 | 2021-09-23 2:07PM EDT | 2021-11-19 | 334.94 | 287.45 | 289.90 | 0.00 | - | 4 | 25 | 28.65% |
| AMZN211217C03140000 | 2021-09-23 2:12PM EDT | 2021-12-17 | 355.29 | 310.40 | 312.80 | 0.00 | - | 2 | 37 | 27.71% |
| AMZN220121C03140000 | 2021-09-08 11:58AM EDT | 2022-01-21 | 455.64 | 337.75 | 341.80 | 0.00 | - | 1 | 414 | 27.68% |
| AMZN220218C03140000 | 2021-09-10 12:46PM EDT | 2022-02-18 | 477.30 | 367.00 | 371.55 | 0.00 | - | 8 | 35 | 28.86% |
| AMZN220318C03140000 | 2021-09-27 11:29AM EDT | 2022-03-18 | 386.50 | 384.50 | 389.35 | -32.25 | -7.70% | 12 | 16 | 28.57% |
| AMZN220617C03140000 | 2021-08-26 11:17AM EDT | 2022-06-17 | 424.24 | 485.15 | 491.70 | 0.00 | - | 7 | 10 | 32.91% |
| AMZN220916C03140000 | 2021-08-23 10:57AM EDT | 2022-09-16 | 421.60 | 536.55 | 543.70 | 0.00 | - | 1 | 21 | 32.60% |
| AMZN230120C03140000 | 2021-09-01 2:28PM EDT | 2023-01-20 | 678.00 | 559.00 | 568.45 | 0.00 | - | 2 | 48 | 29.73% |
| AMZN230616C03140000 | 2021-09-15 9:30AM EDT | 2023-06-16 | 690.50 | 627.40 | 642.20 | 0.00 | - | 1 | 25 | 30.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03140000 | 2021-09-27 11:41AM EDT | 2021-10-01 | 2.14 | 1.93 | 2.03 | +0.29 | +15.68% | 182 | 267 | 34.74% |
| AMZN211008P03140000 | 2021-09-27 11:39AM EDT | 2021-10-08 | 7.05 | 7.00 | 7.25 | +1.21 | +20.72% | 22 | 63 | 29.58% |
| AMZN211022P03140000 | 2021-09-27 11:25AM EDT | 2021-10-22 | 18.91 | 19.25 | 20.10 | +1.48 | +8.49% | 4 | 81 | 27.26% |
| AMZN211119P03140000 | 2021-09-27 11:00AM EDT | 2021-11-19 | 61.36 | 56.55 | 57.65 | +13.84 | +29.12% | 4 | 335 | 29.22% |
| AMZN211217P03140000 | 2021-09-23 1:24PM EDT | 2021-12-17 | 70.40 | 77.90 | 79.45 | 0.00 | - | 1 | 50 | 27.94% |
| AMZN220121P03140000 | 2021-09-27 10:59AM EDT | 2022-01-21 | 108.37 | 103.25 | 104.85 | +15.29 | +16.43% | 120 | 437 | 27.32% |
| AMZN220218P03140000 | 2021-09-27 11:00AM EDT | 2022-02-18 | 139.60 | 131.15 | 133.90 | -34.21 | -19.68% | 700 | 50 | 28.45% |
| AMZN220318P03140000 | 2021-09-17 10:40AM EDT | 2022-03-18 | 128.75 | 147.40 | 149.90 | 0.00 | - | 2 | 52 | 27.99% |
| AMZN220414P03140000 | 2021-09-07 10:40AM EDT | 2022-04-14 | 133.65 | 161.90 | 166.30 | 0.00 | - | 4 | 14 | 27.86% |
| AMZN220617P03140000 | 2021-09-20 10:21AM EDT | 2022-06-17 | 225.16 | 202.70 | 205.10 | 0.00 | - | 2 | 117 | 27.98% |
| AMZN220916P03140000 | 2021-09-27 10:09AM EDT | 2022-09-16 | 259.17 | 249.85 | 253.50 | +27.77 | +12.00% | 4 | 48 | 28.10% |
| AMZN230120P03140000 | 2021-09-27 11:39AM EDT | 2023-01-20 | 305.85 | 304.50 | 309.90 | -25.90 | -7.81% | 2 | 39 | 28.08% |
| AMZN230616P03140000 | 2021-09-01 3:53PM EDT | 2023-06-16 | 337.00 | 361.25 | 369.80 | 0.00 | - | 1 | 14 | 28.23% |
© 2021 Verizon Media. Todos los derechos reservados.
