U.S. markets closed
F S&P 500
4,144.00-9.50(-0.23%)F Dow Jones
33,068.00-87.00(-0.26%)F Nasdaq
14,025.25-9.75(-0.07%)
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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03200000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 292.00 | 283.35 | 299.60 | -1.00 | -0.34% | 45 | 779 | 60.19% |
| AMZN210702C03200000 | 2021-06-18 3:40PM EDT | 2021-07-02 | 306.90 | 289.90 | 301.90 | +8.90 | +2.99% | 12 | 106 | 40.78% |
| AMZN210709C03200000 | 2021-06-18 3:01PM EDT | 2021-07-09 | 293.00 | 295.00 | 305.90 | -14.25 | -4.64% | 7 | 57 | 34.87% |
| AMZN210716C03200000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 308.71 | 297.30 | 310.05 | +1.66 | +0.54% | 1,155 | 5,385 | 31.82% |
| AMZN210723C03200000 | 2021-06-18 9:41AM EDT | 2021-07-23 | 311.02 | 300.85 | 316.50 | -0.70 | -0.22% | 1 | 1,054 | 30.82% |
| AMZN210730C03200000 | 2021-06-18 9:59AM EDT | 2021-07-30 | 331.94 | 320.00 | 336.00 | +3.14 | +0.95% | 1 | 8 | 34.27% |
| AMZN210820C03200000 | 2021-06-18 3:55PM EDT | 2021-08-20 | 355.41 | 340.10 | 349.80 | +10.41 | +3.02% | 76 | 1,128 | 31.03% |
| AMZN210917C03200000 | 2021-06-18 3:45PM EDT | 2021-09-17 | 382.50 | 363.95 | 375.55 | +13.50 | +3.66% | 10 | 2,007 | 30.44% |
| AMZN211015C03200000 | 2021-06-18 2:26PM EDT | 2021-10-15 | 393.09 | 386.40 | 399.50 | -1.64 | -0.42% | 9 | 576 | 30.22% |
| AMZN211119C03200000 | 2021-06-17 2:30PM EDT | 2021-11-19 | 427.20 | 427.20 | 435.90 | 0.00 | - | 3 | 65 | 31.24% |
| AMZN211217C03200000 | 2021-06-17 2:56PM EDT | 2021-12-17 | 443.03 | 443.90 | 455.95 | 0.00 | - | 1 | 112 | 31.05% |
| AMZN220121C03200000 | 2021-06-18 3:30PM EDT | 2022-01-21 | 478.78 | 466.00 | 479.05 | +8.78 | +1.87% | 49 | 2,617 | 30.85% |
| AMZN220218C03200000 | 2021-06-18 3:55PM EDT | 2022-02-18 | 503.64 | 492.15 | 504.35 | +13.70 | +2.80% | 1 | 211 | 31.51% |
| AMZN220318C03200000 | 2021-06-18 9:57AM EDT | 2022-03-18 | 514.00 | 508.45 | 518.50 | +56.55 | +12.36% | 1 | 142 | 31.15% |
| AMZN220617C03200000 | 2021-06-18 1:08PM EDT | 2022-06-17 | 572.12 | 558.65 | 574.25 | +9.01 | +1.60% | 4 | 448 | 31.38% |
| AMZN230120C03200000 | 2021-06-18 3:53PM EDT | 2023-01-20 | 681.00 | 663.10 | 678.15 | +11.00 | +1.64% | 6 | 450 | 31.29% |
| AMZN230616C03200000 | 2021-06-18 1:48PM EDT | 2023-06-16 | 739.60 | 730.75 | 745.50 | +26.97 | +3.78% | 1 | 71 | 31.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03200000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 4.52 | 4.40 | 4.70 | +2.53 | +127.14% | 2,173 | 1,410 | 47.05% |
| AMZN210702P03200000 | 2021-06-18 3:43PM EDT | 2021-07-02 | 6.45 | 7.15 | 7.60 | +1.88 | +41.14% | 298 | 398 | 33.92% |
| AMZN210709P03200000 | 2021-06-18 3:07PM EDT | 2021-07-09 | 9.90 | 9.40 | 10.55 | +2.70 | +37.50% | 22 | 219 | 29.34% |
| AMZN210716P03200000 | 2021-06-18 3:55PM EDT | 2021-07-16 | 13.40 | 13.95 | 14.80 | +1.98 | +17.34% | 986 | 2,362 | 27.60% |
| AMZN210723P03200000 | 2021-06-18 2:28PM EDT | 2021-07-23 | 18.49 | 17.90 | 21.70 | +2.10 | +12.81% | 40 | 267 | 27.64% |
| AMZN210730P03200000 | 2021-06-18 3:34PM EDT | 2021-07-30 | 35.97 | 33.60 | 40.55 | +2.02 | +5.95% | 48 | 81 | 31.63% |
| AMZN210820P03200000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 55.53 | 54.80 | 59.15 | +3.56 | +6.85% | 96 | 1,624 | 30.17% |
| AMZN210917P03200000 | 2021-06-18 2:58PM EDT | 2021-09-17 | 79.00 | 76.80 | 81.60 | +5.00 | +6.76% | 25 | 2,032 | 29.18% |
| AMZN211015P03200000 | 2021-06-18 2:04PM EDT | 2021-10-15 | 96.40 | 97.90 | 102.95 | +1.14 | +1.20% | 17 | 473 | 28.77% |
| AMZN211119P03200000 | 2021-06-18 10:54AM EDT | 2021-11-19 | 131.48 | 132.35 | 138.15 | +1.10 | +0.84% | 6 | 297 | 29.87% |
| AMZN211217P03200000 | 2021-06-18 12:46PM EDT | 2021-12-17 | 150.00 | 150.25 | 156.05 | +3.00 | +2.04% | 13 | 253 | 29.56% |
| AMZN220121P03200000 | 2021-06-18 1:57PM EDT | 2022-01-21 | 169.40 | 170.65 | 176.00 | +2.89 | +1.74% | 39 | 1,641 | 29.17% |
| AMZN220218P03200000 | 2021-06-18 10:59AM EDT | 2022-02-18 | 191.00 | 193.65 | 201.35 | +2.00 | +1.06% | 65 | 145 | 29.95% |
| AMZN220318P03200000 | 2021-06-18 12:45PM EDT | 2022-03-18 | 207.00 | 207.40 | 213.90 | +1.61 | +0.78% | 1 | 402 | 29.53% |
| AMZN220617P03200000 | 2021-06-18 3:44PM EDT | 2022-06-17 | 254.80 | 255.65 | 263.75 | -1.07 | -0.42% | 1 | 487 | 29.54% |
| AMZN230120P03200000 | 2021-06-18 12:41PM EDT | 2023-01-20 | 345.92 | 344.70 | 354.85 | -14.08 | -3.91% | 1 | 574 | 29.05% |
| AMZN230616P03200000 | 2021-06-18 3:55PM EDT | 2023-06-16 | 400.50 | 393.00 | 412.00 | -26.50 | -6.21% | 14 | 46 | 29.13% |
© 2021 Verizon Media. Todos los derechos reservados.
