Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,197.28-27.72 (-0.86%)
A partir del 12:18p.m. EDT. Mercado abierto.
Golpe:3180.00
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C03180000 | 2020-08-07 12:02PM EDT | 2020-08-07 | 24.40 | 21.40 | 22.80 | -25.60 | -51.20% | 451 | 591 | 18.43% |
| AMZN200814C03180000 | 2020-08-07 11:59AM EDT | 2020-08-14 | 60.00 | 62.15 | 63.40 | -21.88 | -26.72% | 55 | 235 | 28.84% |
| AMZN200821C03180000 | 2020-08-07 11:54AM EDT | 2020-08-21 | 89.20 | 85.55 | 88.90 | -18.75 | -17.37% | 16 | 437 | 31.01% |
| AMZN200828C03180000 | 2020-08-06 3:30PM EDT | 2020-08-28 | 123.00 | 106.90 | 110.55 | -16.70 | -11.95% | 1 | 55 | 32.56% |
| AMZN200904C03180000 | 2020-08-07 10:20AM EDT | 2020-09-04 | 134.63 | 126.30 | 131.15 | -14.54 | -9.75% | 6 | 142 | 34.12% |
| AMZN200918C03180000 | 2020-08-07 12:01PM EDT | 2020-09-18 | 158.85 | 158.90 | 161.95 | -14.10 | -8.15% | 18 | 272 | 35.09% |
| AMZN201016C03180000 | 2020-08-07 11:24AM EDT | 2020-10-16 | 222.78 | 213.00 | 217.85 | -8.00 | -3.47% | 2 | 118 | 37.31% |
| AMZN210115C03180000 | 2020-08-07 12:01PM EDT | 2021-01-15 | 352.00 | 347.10 | 351.20 | -6.40 | -1.79% | 22 | 268 | 40.53% |
| AMZN210219C03180000 | 2020-08-07 11:45AM EDT | 2021-02-19 | 399.00 | 387.80 | 396.30 | -8.00 | -1.97% | 10 | 39 | 41.63% |
| AMZN210618C03180000 | 2020-08-05 2:59PM EDT | 2021-06-18 | 484.05 | 482.65 | 495.90 | 0.00 | - | 7 | 51 | 41.41% |
| AMZN220121C03180000 | 2020-08-04 10:31AM EDT | 2022-01-21 | 563.59 | 610.50 | 622.70 | 0.00 | - | 5 | 46 | 40.33% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P03180000 | 2020-08-07 12:02PM EDT | 2020-08-07 | 4.00 | 3.50 | 4.35 | -0.80 | -16.67% | 1,262 | 807 | 16.33% |
| AMZN200814P03180000 | 2020-08-07 12:01PM EDT | 2020-08-14 | 43.70 | 43.15 | 44.30 | +7.70 | +21.39% | 240 | 266 | 27.88% |
| AMZN200821P03180000 | 2020-08-07 11:22AM EDT | 2020-08-21 | 61.00 | 66.60 | 69.25 | +1.35 | +2.26% | 8 | 208 | 30.09% |
| AMZN200828P03180000 | 2020-08-07 11:57AM EDT | 2020-08-28 | 90.60 | 88.95 | 91.75 | +9.08 | +11.14% | 19 | 73 | 32.08% |
| AMZN200904P03180000 | 2020-08-07 11:28AM EDT | 2020-09-04 | 104.78 | 108.05 | 110.05 | +3.13 | +3.08% | 2 | 22 | 33.06% |
| AMZN200918P03180000 | 2020-08-07 10:53AM EDT | 2020-09-18 | 138.48 | 137.65 | 140.50 | +11.48 | +9.04% | 7 | 73 | 34.15% |
| AMZN201016P03180000 | 2020-08-06 3:57PM EDT | 2020-10-16 | 181.75 | 192.80 | 195.00 | -0.33 | -0.18% | 2 | 75 | 36.32% |
| AMZN210115P03180000 | 2020-08-06 3:44PM EDT | 2021-01-15 | 306.00 | 325.95 | 329.30 | 0.00 | - | 6 | 45 | 40.00% |
| AMZN210219P03180000 | 2020-07-20 10:36AM EDT | 2021-02-19 | 439.10 | 364.25 | 369.00 | 0.00 | - | 1 | 12 | 40.56% |
| AMZN210618P03180000 | 2020-08-05 2:15PM EDT | 2021-06-18 | 446.70 | 455.35 | 464.75 | 0.00 | - | 10 | 16 | 40.24% |
| AMZN220121P03180000 | 2020-08-07 11:49AM EDT | 2022-01-21 | 564.35 | 564.10 | 578.20 | -99.41 | -14.98% | 2 | 9 | 38.54% |
© 2020 Verizon Media. Todos los derechos reservados.
