U.S. markets closed
F S&P 500
4,142.25-11.25(-0.27%)F Dow Jones
33,047.00-108.00(-0.33%)F Nasdaq
14,019.25-15.75(-0.11%)
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:3245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03245000 | 2021-06-18 3:46PM EDT | 2021-06-25 | 261.15 | 240.50 | 254.60 | +27.11 | +11.58% | 15 | 41 | 52.97% |
| AMZN210702C03245000 | 2021-06-18 2:20PM EDT | 2021-07-02 | 256.30 | 244.00 | 259.25 | +16.60 | +6.93% | 4 | 69 | 37.71% |
| AMZN210709C03245000 | 2021-06-18 11:02AM EDT | 2021-07-09 | 266.15 | 251.15 | 263.10 | +68.49 | +34.65% | 2 | 73 | 32.07% |
| AMZN210716C03245000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 268.00 | 255.20 | 269.25 | +5.20 | +1.98% | 6 | 98 | 30.08% |
| AMZN210723C03245000 | 2021-06-09 10:25AM EDT | 2021-07-23 | 126.52 | 263.30 | 277.15 | 0.00 | - | 10 | 11 | 29.52% |
| AMZN210917C03245000 | 2021-06-17 2:44PM EDT | 2021-09-17 | 334.34 | 331.35 | 343.70 | 0.00 | - | 8 | 37 | 30.18% |
| AMZN211015C03245000 | 2021-06-17 12:13PM EDT | 2021-10-15 | 337.48 | 355.35 | 367.70 | 0.00 | - | 10 | 22 | 29.83% |
| AMZN220121C03245000 | 2021-06-14 11:54AM EDT | 2022-01-21 | 360.10 | 440.50 | 449.90 | 0.00 | - | 1 | 4 | 30.56% |
| AMZN230120C03245000 | 2021-06-16 3:40PM EDT | 2023-01-20 | 600.00 | 638.75 | 654.60 | 0.00 | - | 2 | 43 | 31.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03245000 | 2021-06-18 3:56PM EDT | 2021-06-25 | 5.05 | 5.00 | 5.40 | +2.45 | +94.23% | 168 | 113 | 42.23% |
| AMZN210702P03245000 | 2021-06-18 3:21PM EDT | 2021-07-02 | 7.96 | 8.70 | 9.45 | +1.89 | +31.14% | 14 | 44 | 31.42% |
| AMZN210709P03245000 | 2021-06-17 1:35PM EDT | 2021-07-09 | 11.20 | 11.95 | 13.65 | 0.00 | - | 17 | 22 | 27.78% |
| AMZN210716P03245000 | 2021-06-18 3:55PM EDT | 2021-07-16 | 17.10 | 17.80 | 18.85 | +1.80 | +11.76% | 35 | 318 | 26.34% |
| AMZN210723P03245000 | 2021-06-18 12:15PM EDT | 2021-07-23 | 25.50 | 22.75 | 26.65 | +0.45 | +1.80% | 1 | 23 | 26.45% |
| AMZN210730P03245000 | 2021-06-18 10:06AM EDT | 2021-07-30 | 43.67 | 42.60 | 49.40 | +4.22 | +10.70% | 2 | 12 | 31.05% |
| AMZN210917P03245000 | 2021-06-18 10:06AM EDT | 2021-09-17 | 88.76 | 88.75 | 93.95 | +3.76 | +4.42% | 2 | 66 | 28.85% |
| AMZN211015P03245000 | 2021-06-17 1:03PM EDT | 2021-10-15 | 115.38 | 110.90 | 116.45 | 0.00 | - | 3 | 25 | 28.49% |
| AMZN220121P03245000 | 2021-06-17 2:44PM EDT | 2022-01-21 | 184.37 | 187.05 | 193.25 | 0.00 | - | 1 | 452 | 29.07% |
| AMZN230120P03245000 | 2021-06-15 2:32PM EDT | 2023-01-20 | 404.35 | 365.30 | 375.85 | 0.00 | - | 4 | 15 | 29.00% |
© 2021 Verizon Media. Todos los derechos reservados.
