Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:3180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03180000 | 2021-06-18 11:40AM EDT | 2021-06-25 | 307.29 | 305.30 | 319.05 | +41.98 | +15.82% | 33 | 173 | 52.91% |
| AMZN210702C03180000 | 2021-06-18 12:49PM EDT | 2021-07-02 | 321.56 | 306.50 | 321.80 | +35.56 | +12.43% | 1 | 22 | 39.64% |
| AMZN210709C03180000 | 2021-06-08 11:02AM EDT | 2021-07-09 | 186.26 | 312.50 | 324.95 | 0.00 | - | 2 | 7 | 34.28% |
| AMZN210716C03180000 | 2021-06-18 3:26PM EDT | 2021-07-16 | 328.58 | 315.55 | 328.65 | +6.17 | +1.91% | 8 | 481 | 31.51% |
| AMZN210723C03180000 | 2021-06-17 3:59PM EDT | 2021-07-23 | 330.00 | 321.15 | 335.20 | 0.00 | - | 1 | 14 | 30.83% |
| AMZN210730C03180000 | 2021-06-14 12:12AM EDT | 2021-07-30 | 235.24 | 338.20 | 352.55 | 0.00 | - | - | 5 | 33.82% |
| AMZN210820C03180000 | 2021-06-16 3:46PM EDT | 2021-08-20 | 370.00 | 357.45 | 370.65 | +26.60 | +7.75% | 5 | 91 | 31.95% |
| AMZN210917C03180000 | 2021-06-16 2:45PM EDT | 2021-09-17 | 387.35 | 378.60 | 390.75 | +94.24 | +32.15% | 2 | 150 | 30.33% |
| AMZN211015C03180000 | 2021-06-08 9:35AM EDT | 2021-10-15 | 413.77 | 401.25 | 414.10 | +189.77 | +84.72% | 2 | 17 | 30.16% |
| AMZN211119C03180000 | 2021-06-18 3:41PM EDT | 2021-11-19 | 454.00 | 437.40 | 450.20 | +36.85 | +8.83% | 1 | 14 | 31.25% |
| AMZN211217C03180000 | 2021-06-08 11:10AM EDT | 2021-12-17 | 307.00 | 456.60 | 468.75 | 0.00 | - | 1 | 117 | 30.93% |
| AMZN220121C03180000 | 2021-06-17 12:42PM EDT | 2022-01-21 | 467.00 | 479.20 | 492.20 | 0.00 | - | 2 | 203 | 30.83% |
| AMZN220218C03180000 | 2021-06-17 2:50PM EDT | 2022-02-18 | 502.34 | 502.65 | 517.10 | 0.00 | - | 1 | 24 | 31.48% |
| AMZN220318C03180000 | 2021-06-03 3:50PM EDT | 2022-03-18 | 329.94 | 519.90 | 531.30 | 0.00 | - | 1 | 18 | 31.15% |
| AMZN220617C03180000 | 2021-06-08 3:05PM EDT | 2022-06-17 | 429.00 | 575.20 | 585.70 | 0.00 | - | 20 | 54 | 31.33% |
| AMZN230120C03180000 | 2021-06-16 10:57AM EDT | 2023-01-20 | 624.93 | 673.95 | 689.15 | 0.00 | - | 2 | 51 | 31.28% |
| AMZN230616C03180000 | 2021-06-07 1:18PM EDT | 2023-06-16 | 649.11 | 737.50 | 755.50 | 0.00 | - | 1 | 131 | 31.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03180000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 4.20 | 4.05 | 4.50 | +2.49 | +145.61% | 155 | 448 | 41.67% |
| AMZN210702P03180000 | 2021-06-18 1:34PM EDT | 2021-07-02 | 5.90 | 6.50 | 7.05 | +1.68 | +39.81% | 31 | 170 | 32.56% |
| AMZN210709P03180000 | 2021-06-18 12:29PM EDT | 2021-07-09 | 7.72 | 8.40 | 9.55 | +1.08 | +16.27% | 9 | 268 | 28.66% |
| AMZN210716P03180000 | 2021-06-18 3:46PM EDT | 2021-07-16 | 12.95 | 12.70 | 13.60 | +2.91 | +28.98% | 374 | 713 | 27.31% |
| AMZN210723P03180000 | 2021-06-18 2:41PM EDT | 2021-07-23 | 17.29 | 16.15 | 19.05 | +2.67 | +18.26% | 5 | 39 | 27.01% |
| AMZN210730P03180000 | 2021-06-17 3:38PM EDT | 2021-07-30 | 32.46 | 30.05 | 36.95 | +1.52 | +4.91% | 15 | 29 | 31.08% |
| AMZN210820P03180000 | 2021-06-18 3:14PM EDT | 2021-08-20 | 52.31 | 50.80 | 54.90 | +4.24 | +8.82% | 54 | 433 | 29.88% |
| AMZN210917P03180000 | 2021-06-18 1:07PM EDT | 2021-09-17 | 71.55 | 72.10 | 76.70 | +3.05 | +4.45% | 31 | 178 | 29.04% |
| AMZN211015P03180000 | 2021-06-18 12:56PM EDT | 2021-10-15 | 90.65 | 92.30 | 97.30 | -27.90 | -23.53% | 1 | 24 | 28.65% |
| AMZN211119P03180000 | 2021-06-18 10:54AM EDT | 2021-11-19 | 125.28 | 126.15 | 131.85 | -19.68 | -13.58% | 5 | 68 | 29.78% |
| AMZN211217P03180000 | 2021-06-18 11:07AM EDT | 2021-12-17 | 143.56 | 143.70 | 149.40 | -1.24 | -0.86% | 12 | 61 | 29.49% |
| AMZN220121P03180000 | 2021-06-18 1:49PM EDT | 2022-01-21 | 164.18 | 163.80 | 170.10 | +4.88 | +3.06% | 24 | 298 | 29.23% |
| AMZN220218P03180000 | 2021-06-08 10:07AM EDT | 2022-02-18 | 263.61 | 186.40 | 193.05 | 0.00 | - | 14 | 24 | 29.81% |
| AMZN220318P03180000 | 2021-06-18 11:03AM EDT | 2022-03-18 | 198.79 | 200.00 | 206.25 | -43.51 | -17.96% | 1 | 21 | 29.48% |
| AMZN220617P03180000 | 2021-06-08 1:28PM EDT | 2022-06-17 | 298.10 | 248.30 | 255.45 | 0.00 | - | 1 | 4 | 29.49% |
| AMZN230120P03180000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 372.70 | 335.75 | 345.80 | 0.00 | - | 4 | 16 | 29.03% |
© 2021 Verizon Media. Todos los derechos reservados.
