U.S. markets closed
F S&P 500
4,147.75-5.75(-0.14%)F Dow Jones
33,107.00-48.00(-0.14%)F Nasdaq
14,034.75-0.25(-0.00%)
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:3230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03230000 | 2021-06-18 1:43PM EDT | 2021-06-25 | 268.15 | 257.25 | 270.00 | +59.13 | +28.29% | 8 | 60 | 55.90% |
| AMZN210702C03230000 | 2021-06-18 3:38PM EDT | 2021-07-02 | 276.00 | 260.05 | 273.20 | +9.00 | +3.37% | 11 | 47 | 38.58% |
| AMZN210709C03230000 | 2021-06-18 3:10PM EDT | 2021-07-09 | 259.83 | 266.00 | 276.85 | -5.72 | -2.15% | 5 | 62 | 32.75% |
| AMZN210716C03230000 | 2021-06-18 3:39PM EDT | 2021-07-16 | 285.17 | 268.30 | 283.35 | +6.59 | +2.37% | 53 | 963 | 30.92% |
| AMZN210723C03230000 | 2021-06-16 9:54AM EDT | 2021-07-23 | 212.50 | 277.80 | 290.55 | 0.00 | - | 1 | 3 | 30.09% |
| AMZN210730C03230000 | 2021-06-16 11:57AM EDT | 2021-07-30 | 229.97 | 295.00 | 311.75 | 0.00 | - | 1 | 1 | 33.73% |
| AMZN210917C03230000 | 2021-06-18 10:36AM EDT | 2021-09-17 | 361.50 | 342.80 | 354.55 | +76.50 | +26.84% | 3 | 36 | 30.33% |
| AMZN211015C03230000 | 2021-06-10 2:08PM EDT | 2021-10-15 | 267.29 | 365.70 | 378.15 | 0.00 | - | 1 | 22 | 29.96% |
| AMZN211217C03230000 | 2021-06-17 3:54PM EDT | 2021-12-17 | 429.95 | 423.70 | 436.00 | 0.00 | - | 2 | 44 | 30.84% |
| AMZN220121C03230000 | 2021-06-17 3:17PM EDT | 2022-01-21 | 453.73 | 446.95 | 459.70 | 0.00 | - | 3 | 10 | 30.68% |
| AMZN220318C03230000 | 2021-06-03 3:34PM EDT | 2022-03-18 | 308.65 | 487.55 | 500.60 | 0.00 | - | 2 | 14 | 31.07% |
| AMZN220617C03230000 | 2021-06-09 1:06PM EDT | 2022-06-17 | 454.00 | 541.40 | 556.45 | 0.00 | - | 1 | 18 | 31.26% |
| AMZN230120C03230000 | 2021-06-18 12:35PM EDT | 2023-01-20 | 660.88 | 647.00 | 662.85 | +85.88 | +14.94% | 2 | 134 | 31.28% |
| AMZN230616C03230000 | 2021-06-08 3:58PM EDT | 2023-06-16 | 571.00 | 712.00 | 730.50 | 0.00 | - | 1 | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03230000 | 2021-06-18 3:44PM EDT | 2021-06-25 | 4.15 | 4.75 | 5.15 | +1.70 | +69.39% | 305 | 159 | 43.85% |
| AMZN210702P03230000 | 2021-06-18 2:51PM EDT | 2021-07-02 | 7.40 | 8.05 | 8.75 | +1.93 | +35.28% | 9 | 75 | 32.23% |
| AMZN210709P03230000 | 2021-06-17 3:31PM EDT | 2021-07-09 | 8.84 | 10.90 | 12.30 | 0.00 | - | 280 | 277 | 28.15% |
| AMZN210716P03230000 | 2021-06-18 3:56PM EDT | 2021-07-16 | 15.76 | 16.25 | 17.20 | +1.86 | +13.38% | 78 | 287 | 26.67% |
| AMZN210723P03230000 | 2021-06-18 10:08AM EDT | 2021-07-23 | 21.87 | 21.00 | 24.80 | +2.22 | +11.30% | 2 | 45 | 26.82% |
| AMZN210730P03230000 | 2021-06-18 1:48PM EDT | 2021-07-30 | 41.80 | 39.40 | 46.10 | -3.53 | -7.79% | 13 | 3 | 31.19% |
| AMZN210917P03230000 | 2021-06-15 1:37PM EDT | 2021-09-17 | 113.30 | 84.80 | 89.90 | 0.00 | - | 2 | 43 | 29.00% |
| AMZN211015P03230000 | 2021-06-07 2:30PM EDT | 2021-10-15 | 144.10 | 106.50 | 111.95 | 0.00 | - | 2 | 44 | 28.60% |
| AMZN211217P03230000 | 2021-06-17 12:08PM EDT | 2021-12-17 | 167.55 | 160.40 | 166.45 | 0.00 | - | 1 | 485 | 29.42% |
| AMZN220121P03230000 | 2021-06-18 1:48PM EDT | 2022-01-21 | 181.89 | 181.50 | 188.75 | -35.04 | -16.15% | 1 | 5 | 29.24% |
| AMZN220318P03230000 | 2021-06-16 2:41PM EDT | 2022-03-18 | 258.59 | 218.85 | 225.70 | 0.00 | - | 2 | 20 | 29.45% |
| AMZN220617P03230000 | 2021-06-14 12:37PM EDT | 2022-06-17 | 306.30 | 269.25 | 276.60 | 0.00 | - | 1 | 3 | 29.49% |
| AMZN230120P03230000 | 2021-06-15 1:57PM EDT | 2023-01-20 | 393.70 | 358.40 | 367.30 | 0.00 | - | 3 | 8 | 28.93% |
| AMZN230616P03230000 | 2021-06-18 10:49AM EDT | 2023-06-16 | 414.03 | 409.15 | 426.70 | -14.87 | -3.47% | 2 | 3 | 29.11% |
© 2021 Verizon Media. Todos los derechos reservados.
