U.S. markets closed
F S&P 500
4,144.50-9.00(-0.22%)F Dow Jones
33,077.00-78.00(-0.24%)F Nasdaq
14,025.00-10.00(-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:3250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03250000 | 2021-06-18 3:53PM EDT | 2021-06-25 | 255.72 | 239.65 | 247.65 | +12.72 | +5.23% | 35 | 354 | 49.67% |
| AMZN210702C03250000 | 2021-06-18 3:08PM EDT | 2021-07-02 | 239.40 | 241.05 | 254.50 | +2.40 | +1.01% | 11 | 85 | 37.33% |
| AMZN210709C03250000 | 2021-06-18 3:54PM EDT | 2021-07-09 | 262.88 | 246.40 | 258.35 | +41.73 | +18.87% | 9 | 105 | 31.75% |
| AMZN210716C03250000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 257.05 | 249.60 | 263.90 | -5.65 | -2.15% | 483 | 5,007 | 29.53% |
| AMZN210723C03250000 | 2021-06-18 9:51AM EDT | 2021-07-23 | 267.40 | 258.80 | 272.35 | +2.00 | +0.75% | 29 | 123 | 29.20% |
| AMZN210730C03250000 | 2021-06-17 3:16PM EDT | 2021-07-30 | 290.00 | 282.45 | 295.90 | 0.00 | - | 8 | 9 | 33.36% |
| AMZN210820C03250000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 308.09 | 302.40 | 313.15 | +1.29 | +0.42% | 48 | 1,595 | 30.78% |
| AMZN210917C03250000 | 2021-06-18 3:43PM EDT | 2021-09-17 | 346.10 | 328.25 | 338.70 | +15.31 | +4.63% | 29 | 200 | 29.89% |
| AMZN211015C03250000 | 2021-06-18 1:53PM EDT | 2021-10-15 | 359.00 | 352.80 | 364.25 | +15.00 | +4.36% | 2 | 117 | 29.79% |
| AMZN211119C03250000 | 2021-06-18 3:31PM EDT | 2021-11-19 | 403.75 | 390.85 | 402.90 | +8.30 | +2.10% | 19 | 142 | 30.95% |
| AMZN211217C03250000 | 2021-06-17 3:07PM EDT | 2021-12-17 | 411.38 | 411.05 | 423.05 | 0.00 | - | 2 | 183 | 30.72% |
| AMZN220121C03250000 | 2021-06-18 11:33AM EDT | 2022-01-21 | 436.80 | 434.60 | 447.10 | +6.80 | +1.58% | 6 | 1,266 | 30.57% |
| AMZN220218C03250000 | 2021-06-11 2:42PM EDT | 2022-02-18 | 367.47 | 461.45 | 473.50 | 0.00 | - | 22 | 36 | 31.28% |
| AMZN220318C03250000 | 2021-06-15 2:23PM EDT | 2022-03-18 | 404.76 | 478.75 | 488.70 | 0.00 | - | 1 | 309 | 31.00% |
| AMZN220617C03250000 | 2021-06-18 2:58PM EDT | 2022-06-17 | 534.00 | 531.55 | 545.05 | +47.35 | +9.73% | 1 | 156 | 31.20% |
| AMZN230120C03250000 | 2021-06-18 12:41PM EDT | 2023-01-20 | 647.88 | 635.95 | 652.20 | +14.48 | +2.29% | 3 | 203 | 31.23% |
| AMZN230616C03250000 | 2021-06-18 10:47AM EDT | 2023-06-16 | 721.90 | 706.15 | 721.00 | +95.25 | +15.20% | 2 | 88 | 31.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03250000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 5.27 | 5.10 | 5.50 | +2.57 | +95.19% | 1,158 | 1,048 | 41.72% |
| AMZN210702P03250000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 8.98 | 8.95 | 9.70 | +2.77 | +44.61% | 61 | 207 | 31.15% |
| AMZN210709P03250000 | 2021-06-18 3:45PM EDT | 2021-07-09 | 11.77 | 12.30 | 13.95 | +1.81 | +18.17% | 33 | 149 | 27.54% |
| AMZN210716P03250000 | 2021-06-18 3:55PM EDT | 2021-07-16 | 17.55 | 18.35 | 19.25 | +2.45 | +16.23% | 607 | 3,351 | 26.14% |
| AMZN210723P03250000 | 2021-06-18 3:43PM EDT | 2021-07-23 | 23.68 | 23.45 | 28.45 | +1.23 | +5.48% | 48 | 222 | 26.75% |
| AMZN210730P03250000 | 2021-06-18 3:06PM EDT | 2021-07-30 | 49.00 | 43.80 | 48.50 | +5.25 | +12.00% | 16 | 149 | 30.42% |
| AMZN210820P03250000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 67.50 | 66.30 | 71.15 | +4.50 | +7.14% | 105 | 1,147 | 29.69% |
| AMZN210917P03250000 | 2021-06-18 3:52PM EDT | 2021-09-17 | 89.70 | 90.35 | 95.65 | +3.20 | +3.70% | 12 | 218 | 28.86% |
| AMZN211015P03250000 | 2021-06-18 12:31PM EDT | 2021-10-15 | 110.25 | 112.35 | 118.05 | -6.74 | -5.76% | 1 | 66 | 28.46% |
| AMZN211119P03250000 | 2021-06-18 10:20AM EDT | 2021-11-19 | 148.34 | 149.05 | 155.05 | +1.18 | +0.80% | 1 | 122 | 29.62% |
| AMZN211217P03250000 | 2021-06-16 3:46PM EDT | 2021-12-17 | 188.53 | 167.45 | 173.65 | 0.00 | - | 1 | 48 | 29.33% |
| AMZN220121P03250000 | 2021-06-18 10:25AM EDT | 2022-01-21 | 185.26 | 189.10 | 195.20 | -2.74 | -1.46% | 12 | 477 | 29.05% |
| AMZN220218P03250000 | 2021-06-18 2:33PM EDT | 2022-02-18 | 213.12 | 212.75 | 220.10 | -46.53 | -17.92% | 1 | 26 | 29.73% |
| AMZN220318P03250000 | 2021-06-16 9:56AM EDT | 2022-03-18 | 251.72 | 226.95 | 234.65 | 0.00 | - | 1 | 106 | 29.47% |
| AMZN220617P03250000 | 2021-06-17 10:33AM EDT | 2022-06-17 | 294.88 | 277.60 | 286.25 | 0.00 | - | 1 | 147 | 29.53% |
| AMZN230120P03250000 | 2021-06-18 9:56AM EDT | 2023-01-20 | 367.30 | 367.60 | 378.15 | -36.35 | -9.01% | 2 | 38 | 28.99% |
| AMZN230616P03250000 | 2021-06-18 10:49AM EDT | 2023-06-16 | 423.69 | 419.05 | 436.80 | -15.16 | -3.45% | 2 | 9 | 29.10% |
© 2021 Verizon Media. Todos los derechos reservados.
