Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Golpe:3200.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03200000 | 2022-05-23 1:15PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 971 | 120.31% |
| AMZN220603C03200000 | 2022-05-24 2:37PM EDT | 2022-06-03 | 0.11 | 0.03 | 0.12 | +0.07 | +175.00% | 91 | 221 | 78.52% |
| AMZN220610C03200000 | 2022-05-18 3:06PM EDT | 2022-06-10 | 0.55 | 0.17 | 0.79 | -0.46 | -45.54% | 1 | 79 | 72.63% |
| AMZN220617C03200000 | 2022-05-24 12:58PM EDT | 2022-06-17 | 0.80 | 0.78 | 0.95 | -0.27 | -25.23% | 56 | 1,932 | 65.69% |
| AMZN220624C03200000 | 2022-05-23 3:54PM EDT | 2022-06-24 | 1.02 | 0.90 | 1.77 | 0.00 | - | 235 | 273 | 61.12% |
| AMZN220701C03200000 | 2022-05-23 3:54PM EDT | 2022-07-01 | 1.24 | 0.98 | 1.88 | 0.00 | - | 11 | 52 | 55.84% |
| AMZN220715C03200000 | 2022-05-24 12:38PM EDT | 2022-07-15 | 1.92 | 1.65 | 2.19 | -0.23 | -10.70% | 8 | 806 | 50.61% |
| AMZN220819C03200000 | 2022-05-24 2:02PM EDT | 2022-08-19 | 5.00 | 4.60 | 5.35 | -0.60 | -10.71% | 7 | 182 | 44.82% |
| AMZN220916C03200000 | 2022-05-24 2:44PM EDT | 2022-09-16 | 7.35 | 6.90 | 8.05 | -1.35 | -15.52% | 18 | 583 | 41.83% |
| AMZN221021C03200000 | 2022-05-24 2:08PM EDT | 2022-10-21 | 12.00 | 10.00 | 13.15 | +0.07 | +0.59% | 5 | 120 | 40.22% |
| AMZN221118C03200000 | 2022-05-24 11:42AM EDT | 2022-11-18 | 17.16 | 15.80 | 18.75 | -4.09 | -19.25% | 24 | 14 | 39.78% |
| AMZN221216C03200000 | 2022-05-23 12:53PM EDT | 2022-12-16 | 22.87 | 19.70 | 23.45 | 0.00 | - | 1 | 8 | 38.90% |
| AMZN230120C03200000 | 2022-05-24 2:11PM EDT | 2023-01-20 | 29.43 | 25.40 | 27.70 | -2.57 | -8.03% | 15 | 840 | 37.43% |
| AMZN230317C03200000 | 2022-05-24 2:44PM EDT | 2023-03-17 | 40.00 | 38.00 | 42.95 | -4.00 | -9.09% | 4 | 115 | 37.78% |
| AMZN230616C03200000 | 2022-05-24 12:25PM EDT | 2023-06-16 | 63.70 | 56.95 | 65.00 | -2.30 | -3.48% | 4 | 218 | 37.34% |
| AMZN230915C03200000 | 2022-05-24 10:36AM EDT | 2023-09-15 | 79.71 | 79.50 | 89.50 | -23.88 | -23.05% | 24 | 22 | 37.33% |
| AMZN240119C03200000 | 2022-05-24 10:19AM EDT | 2024-01-19 | 106.72 | 111.35 | 119.65 | -21.78 | -16.95% | 4 | 392 | 36.90% |
| AMZN240621C03200000 | 2022-05-24 1:43PM EDT | 2024-06-21 | 158.00 | 143.15 | 155.50 | -21.55 | -12.00% | 5 | 40 | 36.56% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03200000 | 2022-05-19 10:28AM EDT | 2022-05-27 | 1,031.37 | 1,129.00 | 1,134.80 | 0.00 | - | 1 | 0 | 239.55% |
| AMZN220603P03200000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 1,073.35 | 1,128.65 | 1,135.25 | 0.00 | - | 3 | 0 | 144.59% |
| AMZN220610P03200000 | 2022-04-29 10:44AM EDT | 2022-06-10 | 668.49 | 1,128.60 | 1,135.40 | 0.00 | - | 1 | 0 | 113.14% |
| AMZN220617P03200000 | 2022-05-24 2:25PM EDT | 2022-06-17 | 1,110.00 | 1,128.90 | 1,134.95 | +48.05 | +4.52% | 3 | 1,812 | 95.89% |
| AMZN220715P03200000 | 2022-05-24 1:38PM EDT | 2022-07-15 | 1,129.30 | 1,128.25 | 1,135.55 | +76.69 | +7.29% | 10 | 540 | 65.86% |
| AMZN220819P03200000 | 2022-05-20 2:21PM EDT | 2022-08-19 | 1,095.78 | 1,128.85 | 1,138.20 | 0.00 | - | 1 | 219 | 52.50% |
| AMZN220916P03200000 | 2022-05-24 1:31PM EDT | 2022-09-16 | 1,143.11 | 1,130.50 | 1,139.65 | +93.11 | +8.87% | 2 | 432 | 49.60% |
| AMZN221021P03200000 | 2022-05-23 2:08PM EDT | 2022-10-21 | 1,073.00 | 1,131.40 | 1,145.05 | 0.00 | - | 3 | 87 | 46.02% |
| AMZN221118P03200000 | 2022-05-12 10:35AM EDT | 2022-11-18 | 1,065.00 | 1,129.00 | 1,144.20 | 0.00 | - | 1 | 12 | 41.93% |
| AMZN221216P03200000 | 2022-05-23 9:31AM EDT | 2022-12-16 | 1,047.71 | 1,130.35 | 1,146.00 | 0.00 | - | 1 | 3 | 39.67% |
| AMZN230120P03200000 | 2022-05-24 11:16AM EDT | 2023-01-20 | 1,138.25 | 1,135.35 | 1,150.05 | +66.30 | +6.18% | 16 | 2,254 | 38.04% |
| AMZN230317P03200000 | 2022-05-24 11:15AM EDT | 2023-03-17 | 1,150.50 | 1,140.75 | 1,156.50 | +99.45 | +9.46% | 2 | 55 | 36.05% |
| AMZN230616P03200000 | 2022-05-24 10:08AM EDT | 2023-06-16 | 1,165.90 | 1,146.60 | 1,163.50 | +57.15 | +5.15% | 2 | 237 | 33.11% |
| AMZN230915P03200000 | 2022-05-24 10:36AM EDT | 2023-09-15 | 1,177.92 | 1,154.50 | 1,170.60 | +86.99 | +7.97% | 24 | 64 | 31.13% |
| AMZN240119P03200000 | 2022-05-24 1:44PM EDT | 2024-01-19 | 1,150.05 | 1,166.50 | 1,180.95 | +32.06 | +2.87% | 17 | 330 | 29.30% |
| AMZN240621P03200000 | 2022-05-23 1:16PM EDT | 2024-06-21 | 1,143.00 | 1,178.00 | 1,196.50 | 0.00 | - | 4 | 82 | 28.14% |
© 2022 Yahoo. Todos los derechos reservados.
