U.S. markets closed
F S&P 500
4,144.75-8.75(-0.21%)F Dow Jones
33,077.00-78.00(-0.24%)F Nasdaq
14,023.25-11.75(-0.08%)
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:3210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03210000 | 2021-06-18 12:03PM EDT | 2021-06-25 | 291.94 | 273.45 | 289.75 | +9.54 | +3.38% | 2 | 47 | 58.79% |
| AMZN210702C03210000 | 2021-06-18 11:04AM EDT | 2021-07-02 | 289.80 | 278.75 | 292.90 | -0.20 | -0.07% | 4 | 23 | 40.51% |
| AMZN210709C03210000 | 2021-06-18 10:11AM EDT | 2021-07-09 | 290.00 | 284.70 | 296.30 | +6.09 | +2.15% | 2 | 33 | 34.22% |
| AMZN210716C03210000 | 2021-06-18 3:36PM EDT | 2021-07-16 | 303.94 | 287.70 | 300.85 | +16.56 | +5.76% | 18 | 126 | 31.41% |
| AMZN210723C03210000 | 2021-06-16 10:25AM EDT | 2021-07-23 | 233.80 | 294.05 | 308.25 | 0.00 | - | 1 | 4 | 30.75% |
| AMZN210730C03210000 | 2021-06-16 11:57AM EDT | 2021-07-30 | 244.78 | 311.85 | 328.10 | 0.00 | - | 1 | 1 | 34.16% |
| AMZN210917C03210000 | 2021-06-18 9:31AM EDT | 2021-09-17 | 365.10 | 356.35 | 369.30 | +109.07 | +42.60% | 1 | 59 | 30.55% |
| AMZN211015C03210000 | 2021-06-15 10:03AM EDT | 2021-10-15 | 304.92 | 380.15 | 392.30 | 0.00 | - | 4 | 32 | 30.13% |
| AMZN211217C03210000 | 2021-06-17 2:36PM EDT | 2021-12-17 | 435.75 | 436.65 | 449.15 | 0.00 | - | 1 | 36 | 30.97% |
| AMZN220121C03210000 | 2021-06-16 3:11PM EDT | 2022-01-21 | 410.24 | 459.65 | 472.55 | 0.00 | - | 1 | 8 | 30.79% |
| AMZN220318C03210000 | 2021-05-25 1:05PM EDT | 2022-03-18 | 347.37 | 499.95 | 512.70 | 0.00 | - | 2 | 16 | 31.14% |
| AMZN220617C03210000 | 2021-06-04 2:38PM EDT | 2022-06-17 | 375.00 | 554.10 | 568.00 | 0.00 | - | 1 | 15 | 31.32% |
| AMZN230120C03210000 | 2021-06-17 1:10PM EDT | 2023-01-20 | 651.93 | 657.75 | 672.85 | 0.00 | - | 1 | 55 | 31.27% |
| AMZN230616C03210000 | 2021-06-08 1:21PM EDT | 2023-06-16 | 634.81 | 725.40 | 742.50 | 0.00 | - | 1 | 5 | 31.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03210000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 4.40 | 4.50 | 4.85 | +2.20 | +100.00% | 60 | 124 | 46.00% |
| AMZN210702P03210000 | 2021-06-18 3:50PM EDT | 2021-07-02 | 6.90 | 7.35 | 7.90 | +1.65 | +31.43% | 6 | 67 | 33.30% |
| AMZN210709P03210000 | 2021-06-18 2:49PM EDT | 2021-07-09 | 9.90 | 10.05 | 11.45 | +2.00 | +25.32% | 8 | 47 | 29.19% |
| AMZN210716P03210000 | 2021-06-18 3:56PM EDT | 2021-07-16 | 14.15 | 14.80 | 15.60 | +1.99 | +16.37% | 17 | 206 | 27.31% |
| AMZN210723P03210000 | 2021-06-17 3:16PM EDT | 2021-07-23 | 17.63 | 18.85 | 22.15 | 0.00 | - | 7 | 9 | 27.15% |
| AMZN210730P03210000 | 2021-06-18 1:49PM EDT | 2021-07-30 | 36.70 | 35.35 | 42.20 | +1.45 | +4.11% | 2 | 46 | 31.44% |
| AMZN210917P03210000 | 2021-06-18 2:07PM EDT | 2021-09-17 | 77.90 | 79.30 | 84.40 | +2.15 | +2.84% | 1 | 89 | 29.14% |
| AMZN211015P03210000 | 2021-06-17 1:03PM EDT | 2021-10-15 | 104.45 | 100.45 | 105.80 | 0.00 | - | 4 | 23 | 28.70% |
| AMZN211217P03210000 | 2021-06-08 2:54PM EDT | 2021-12-17 | 196.00 | 153.55 | 159.45 | 0.00 | - | 3 | 37 | 29.51% |
| AMZN220121P03210000 | 2021-06-07 12:11PM EDT | 2022-01-21 | 277.75 | 173.45 | 180.60 | 0.00 | - | 7 | 8 | 29.24% |
| AMZN220318P03210000 | 2021-05-20 2:51PM EDT | 2022-03-18 | 312.00 | 210.95 | 217.80 | 0.00 | - | 1 | 5 | 29.50% |
| AMZN220617P03210000 | 2021-06-16 9:57AM EDT | 2022-06-17 | 285.30 | 260.65 | 268.75 | 0.00 | - | 1 | 6 | 29.58% |
| AMZN230120P03210000 | 2021-06-18 10:11AM EDT | 2023-01-20 | 349.84 | 349.20 | 359.45 | -34.01 | -8.86% | 4 | 27 | 29.04% |
© 2021 Verizon Media. Todos los derechos reservados.
