Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:3180.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03180000 | 2021-09-16 3:13PM EDT | 2021-09-24 | 313.25 | 279.90 | 290.70 | 0.00 | - | 6 | 35 | 48.62% |
| AMZN211001C03180000 | 2021-09-14 1:03PM EDT | 2021-10-01 | 282.50 | 284.45 | 295.20 | 0.00 | - | 2 | 23 | 37.15% |
| AMZN211008C03180000 | 2021-09-17 3:37PM EDT | 2021-10-08 | 294.39 | 288.35 | 299.85 | -2.98 | -1.00% | 2 | 1 | 32.88% |
| AMZN211015C03180000 | 2021-09-16 11:56AM EDT | 2021-10-15 | 297.63 | 294.40 | 303.25 | 0.00 | - | 2 | 68 | 29.98% |
| AMZN211022C03180000 | 2021-09-08 1:07PM EDT | 2021-10-22 | 367.25 | 299.40 | 310.60 | 0.00 | - | - | 2 | 29.69% |
| AMZN211119C03180000 | 2021-09-03 3:54PM EDT | 2021-11-19 | 350.00 | 337.30 | 342.85 | 0.00 | - | 5 | 346 | 30.13% |
| AMZN211217C03180000 | 2021-09-08 2:44PM EDT | 2021-12-17 | 415.00 | 359.70 | 365.45 | 0.00 | - | 13 | 161 | 29.22% |
| AMZN220121C03180000 | 2021-09-16 9:58AM EDT | 2022-01-21 | 383.63 | 385.85 | 392.85 | 0.00 | - | 1 | 181 | 28.90% |
| AMZN220218C03180000 | 2021-09-10 3:11PM EDT | 2022-02-18 | 432.15 | 415.15 | 423.45 | 0.00 | - | 1 | 84 | 30.12% |
| AMZN220318C03180000 | 2021-09-14 12:51PM EDT | 2022-03-18 | 429.10 | 433.10 | 441.30 | 0.00 | - | 1 | 19 | 29.80% |
| AMZN220414C03180000 | 2021-08-20 3:00PM EDT | 2022-04-14 | 279.19 | 447.20 | 460.40 | 0.00 | - | 1 | 1 | 29.87% |
| AMZN220617C03180000 | 2021-09-08 10:15AM EDT | 2022-06-17 | 558.80 | 494.75 | 503.25 | 0.00 | - | 1 | 104 | 30.14% |
| AMZN220916C03180000 | 2021-09-01 9:43AM EDT | 2022-09-16 | 577.62 | 545.80 | 556.15 | 0.00 | - | 1 | 8 | 30.32% |
| AMZN230120C03180000 | 2021-08-25 9:50AM EDT | 2023-01-20 | 490.32 | 605.15 | 620.00 | 0.00 | - | 1 | 50 | 30.49% |
| AMZN230616C03180000 | 2021-09-16 9:44AM EDT | 2023-06-16 | 675.00 | 672.50 | 688.35 | 0.00 | - | 1 | 131 | 30.82% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03180000 | 2021-09-17 3:49PM EDT | 2021-09-24 | 3.85 | 3.25 | 3.75 | -0.45 | -10.47% | 64 | 175 | 40.73% |
| AMZN211001P03180000 | 2021-09-17 9:41AM EDT | 2021-10-01 | 6.95 | 7.55 | 8.35 | -0.50 | -6.71% | 8 | 156 | 33.21% |
| AMZN211008P03180000 | 2021-09-17 3:41PM EDT | 2021-10-08 | 12.50 | 11.50 | 12.70 | +1.70 | +15.74% | 6 | 34 | 29.97% |
| AMZN211015P03180000 | 2021-09-17 3:29PM EDT | 2021-10-15 | 17.40 | 16.05 | 16.90 | +3.88 | +28.70% | 43 | 332 | 28.09% |
| AMZN211022P03180000 | 2021-09-17 11:50AM EDT | 2021-10-22 | 22.40 | 20.60 | 23.20 | +0.45 | +2.05% | 5 | 22 | 27.76% |
| AMZN211119P03180000 | 2021-09-17 3:18PM EDT | 2021-11-19 | 58.19 | 55.00 | 56.75 | +6.45 | +12.47% | 54 | 390 | 29.31% |
| AMZN211217P03180000 | 2021-09-17 2:46PM EDT | 2021-12-17 | 76.75 | 76.00 | 78.00 | +6.82 | +9.75% | 1 | 116 | 28.34% |
| AMZN220121P03180000 | 2021-09-17 9:30AM EDT | 2022-01-21 | 95.00 | 99.95 | 102.60 | -0.40 | -0.42% | 1 | 313 | 27.78% |
| AMZN220218P03180000 | 2021-09-16 3:55PM EDT | 2022-02-18 | 120.82 | 128.00 | 131.40 | 0.00 | - | 5 | 84 | 28.91% |
| AMZN220318P03180000 | 2021-09-17 11:08AM EDT | 2022-03-18 | 143.45 | 144.35 | 147.95 | -0.75 | -0.52% | 6 | 38 | 28.54% |
| AMZN220414P03180000 | 2021-09-03 11:07AM EDT | 2022-04-14 | 164.07 | 158.55 | 164.80 | 0.00 | - | 5 | 25 | 28.47% |
| AMZN220617P03180000 | 2021-09-16 10:08AM EDT | 2022-06-17 | 203.00 | 201.15 | 205.15 | 0.00 | - | 2 | 118 | 28.70% |
| AMZN220916P03180000 | 2021-09-14 3:47PM EDT | 2022-09-16 | 254.63 | 248.05 | 253.05 | 0.00 | - | 1 | 55 | 28.70% |
| AMZN230120P03180000 | 2021-09-09 10:28AM EDT | 2023-01-20 | 282.95 | 300.45 | 308.00 | 0.00 | - | 2 | 22 | 28.51% |
| AMZN230616P03180000 | 2021-09-07 10:48AM EDT | 2023-06-16 | 337.85 | 353.90 | 367.05 | 0.00 | - | 1 | 1 | 28.53% |
© 2021 Verizon Media. Todos los derechos reservados.
