Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,375.66-49.86 (-1.46%)
A partir del 11:16a.m. EDT. Mercado abierto.
Golpe:3170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03170000 | 2021-09-27 10:45AM EDT | 2021-10-01 | 188.00 | 185.65 | 187.35 | -125.95 | -40.12% | 2 | 3 | 0.00% |
| AMZN211008C03170000 | 2021-09-20 11:15AM EDT | 2021-10-08 | 225.37 | 189.80 | 195.45 | 0.00 | - | - | 4 | 0.00% |
| AMZN211015C03170000 | 2021-09-23 10:46AM EDT | 2021-10-15 | 257.12 | 198.60 | 204.15 | 0.00 | - | 1 | 78 | 0.00% |
| AMZN211022C03170000 | 2021-09-17 9:59AM EDT | 2021-10-22 | 339.90 | 205.50 | 216.90 | 0.00 | - | 1 | 19 | 20.55% |
| AMZN211119C03170000 | 2021-09-20 2:57PM EDT | 2021-11-19 | 250.40 | 251.75 | 254.35 | 0.00 | - | 1 | 24 | 25.03% |
| AMZN211217C03170000 | 2021-09-27 10:59AM EDT | 2021-12-17 | 277.45 | 275.65 | 278.65 | -6.55 | -2.31% | 1 | 150 | 24.99% |
| AMZN220121C03170000 | 2021-09-08 10:28AM EDT | 2022-01-21 | 457.67 | 304.40 | 308.40 | 0.00 | - | 20 | 123 | 25.44% |
| AMZN220318C03170000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 670.25 | 405.15 | 411.50 | 0.00 | - | 1 | 24 | 33.16% |
| AMZN220414C03170000 | 2021-08-25 11:34AM EDT | 2022-04-14 | 347.95 | 420.40 | 428.90 | 0.00 | - | - | 3 | 32.72% |
| AMZN220617C03170000 | 2021-08-26 3:08PM EDT | 2022-06-17 | 401.15 | 465.85 | 472.30 | 0.00 | - | 2 | 7 | 32.54% |
| AMZN220916C03170000 | 2021-08-17 11:33AM EDT | 2022-09-16 | 421.15 | 551.90 | 562.30 | 0.00 | - | 30 | 0 | 35.28% |
| AMZN230120C03170000 | 2021-09-22 1:37PM EDT | 2023-01-20 | 551.03 | 532.15 | 541.95 | 0.00 | - | 50 | 98 | 28.91% |
| AMZN230616C03170000 | 2021-09-22 12:11PM EDT | 2023-06-16 | 625.04 | 598.95 | 615.60 | 0.00 | - | 50 | 53 | 29.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03170000 | 2021-09-27 10:59AM EDT | 2021-10-01 | 3.57 | 3.40 | 3.55 | +1.28 | +55.90% | 190 | 261 | 34.83% |
| AMZN211008P03170000 | 2021-09-27 10:39AM EDT | 2021-10-08 | 11.61 | 10.35 | 10.60 | +3.11 | +36.59% | 41 | 83 | 29.73% |
| AMZN211015P03170000 | 2021-09-27 10:58AM EDT | 2021-10-15 | 17.37 | 17.55 | 17.60 | +5.78 | +49.87% | 65 | 624 | 27.81% |
| AMZN211022P03170000 | 2021-09-27 10:50AM EDT | 2021-10-22 | 23.95 | 25.30 | 26.50 | +6.42 | +36.62% | 4 | 93 | 27.67% |
| AMZN211105P03170000 | 2021-09-27 10:14AM EDT | 2021-11-05 | 60.03 | 51.00 | 59.55 | +13.08 | +27.86% | 2 | 16 | 32.14% |
| AMZN211119P03170000 | 2021-09-27 10:36AM EDT | 2021-11-19 | 69.55 | 67.45 | 68.90 | +16.90 | +32.10% | 11 | 175 | 29.86% |
| AMZN211217P03170000 | 2021-09-27 10:57AM EDT | 2021-12-17 | 89.27 | 90.70 | 92.35 | +9.47 | +11.87% | 3 | 261 | 28.55% |
| AMZN220121P03170000 | 2021-09-27 10:28AM EDT | 2022-01-21 | 121.00 | 116.90 | 119.25 | +13.33 | +12.38% | 11 | 126 | 27.90% |
| AMZN220318P03170000 | 2021-09-20 10:27AM EDT | 2022-03-18 | 176.70 | 163.35 | 166.55 | 0.00 | - | 2 | 20 | 28.58% |
| AMZN220414P03170000 | 2021-09-07 2:56PM EDT | 2022-04-14 | 143.50 | 177.75 | 182.75 | 0.00 | - | 2 | 7 | 28.35% |
| AMZN220617P03170000 | 2021-09-23 10:03AM EDT | 2022-06-17 | 210.72 | 219.40 | 222.90 | 0.00 | - | 1 | 27 | 28.47% |
| AMZN220916P03170000 | 2021-09-17 10:53AM EDT | 2022-09-16 | 240.80 | 268.50 | 272.95 | 0.00 | - | 1 | 5 | 28.59% |
| AMZN230120P03170000 | 2021-09-21 10:29AM EDT | 2023-01-20 | 341.20 | 323.30 | 328.40 | 0.00 | - | 3 | 154 | 28.39% |
| AMZN230616P03170000 | 2021-08-25 11:04AM EDT | 2023-06-16 | 393.20 | 354.90 | 365.55 | 0.00 | - | 2 | 20 | 27.09% |
© 2021 Verizon Media. Todos los derechos reservados.
