Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:55PM EDT. Mercado abierto.
Golpe:3250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03250000 | 2022-05-12 9:35AM EDT | 2022-05-27 | 0.47 | 0.00 | 0.18 | 0.00 | - | 8 | 201 | 139.06% |
| AMZN220603C03250000 | 2022-05-23 10:07AM EDT | 2022-06-03 | 0.10 | 0.00 | 0.26 | +0.01 | +11.11% | 1 | 516 | 86.43% |
| AMZN220610C03250000 | 2022-05-24 12:59PM EDT | 2022-06-10 | 0.45 | 0.30 | 0.60 | -0.10 | -18.18% | 5 | 50 | 75.78% |
| AMZN220617C03250000 | 2022-05-24 2:37PM EDT | 2022-06-17 | 0.76 | 0.55 | 1.00 | -0.19 | -20.00% | 10 | 1,539 | 68.09% |
| AMZN220624C03250000 | 2022-05-24 10:26AM EDT | 2022-06-24 | 1.18 | 0.61 | 1.71 | -0.24 | -16.90% | 5 | 111 | 63.04% |
| AMZN220701C03250000 | 2022-05-24 10:26AM EDT | 2022-07-01 | 1.37 | 0.71 | 1.84 | -0.24 | -14.91% | 5 | 28 | 57.75% |
| AMZN220715C03250000 | 2022-05-20 3:50PM EDT | 2022-07-15 | 1.82 | 1.38 | 2.11 | +0.02 | +1.11% | 3 | 141 | 51.51% |
| AMZN220819C03250000 | 2022-05-23 1:21PM EDT | 2022-08-19 | 4.45 | 3.95 | 4.85 | -0.05 | -1.11% | 1 | 70 | 46.19% |
| AMZN220916C03250000 | 2022-05-18 3:22PM EDT | 2022-09-16 | 9.00 | 6.20 | 7.30 | 0.00 | - | 3 | 186 | 43.01% |
| AMZN221118C03250000 | 2022-05-24 11:39AM EDT | 2022-11-18 | 15.66 | 14.10 | 17.10 | -6.34 | -28.82% | 4 | 3 | 40.70% |
| AMZN230120C03250000 | 2022-05-24 2:35PM EDT | 2023-01-20 | 24.50 | 23.65 | 25.90 | -3.20 | -11.55% | 1 | 354 | 38.38% |
| AMZN230616C03250000 | 2022-05-17 1:54PM EDT | 2023-06-16 | 85.12 | 54.30 | 62.00 | 0.00 | - | 9 | 108 | 38.20% |
| AMZN230915C03250000 | 2022-05-20 9:34AM EDT | 2023-09-15 | 97.09 | 74.85 | 85.55 | 0.00 | - | 1 | 17 | 38.10% |
| AMZN240119C03250000 | 2022-05-19 2:38PM EDT | 2024-01-19 | 130.79 | 106.80 | 114.80 | 0.00 | - | 1 | 77 | 37.59% |
| AMZN240621C03250000 | 2022-05-24 12:23PM EDT | 2024-06-21 | 148.00 | 141.05 | 153.00 | -18.45 | -11.08% | 1 | 8 | 37.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03250000 | 2022-05-24 1:47PM EDT | 2022-05-27 | 1,163.00 | 1,170.60 | 1,176.55 | +61.66 | +5.60% | 1 | 0 | 0.00% |
| AMZN220603P03250000 | 2022-05-16 11:40AM EDT | 2022-06-03 | 1,029.77 | 1,166.55 | 1,173.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220610P03250000 | 2022-05-03 10:06AM EDT | 2022-06-10 | 734.06 | 1,166.95 | 1,174.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03250000 | 2022-05-24 9:34AM EDT | 2022-06-17 | 1,163.25 | 1,169.05 | 1,174.90 | +29.06 | +2.56% | 3 | 1,363 | 0.00% |
| AMZN220701P03250000 | 2022-05-19 12:04PM EDT | 2022-07-01 | 1,059.87 | 1,163.25 | 1,177.25 | 0.00 | - | - | 0 | 0.00% |
| AMZN220715P03250000 | 2022-05-24 1:50PM EDT | 2022-07-15 | 1,163.90 | 1,167.15 | 1,175.70 | +29.18 | +2.57% | 21 | 143 | 0.00% |
| AMZN220819P03250000 | 2022-05-20 9:49AM EDT | 2022-08-19 | 1,074.46 | 1,165.10 | 1,174.55 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN220916P03250000 | 2022-05-18 10:48AM EDT | 2022-09-16 | 1,037.00 | 1,166.40 | 1,175.80 | 0.00 | - | 1 | 277 | 0.00% |
| AMZN221118P03250000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,191.78 | 1,170.10 | 1,184.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03250000 | 2022-05-19 9:30AM EDT | 2023-01-20 | 1,119.75 | 1,168.90 | 1,180.05 | 0.00 | - | 2 | 194 | 0.00% |
| AMZN230616P03250000 | 2022-05-23 11:49AM EDT | 2023-06-16 | 1,156.00 | 1,178.50 | 1,193.45 | 0.00 | - | 28 | 506 | 21.96% |
| AMZN230915P03250000 | 2022-05-24 2:00PM EDT | 2023-09-15 | 1,191.35 | 1,187.90 | 1,202.00 | +51.85 | +4.55% | 6 | 24 | 23.67% |
| AMZN240119P03250000 | 2022-05-24 1:59PM EDT | 2024-01-19 | 1,202.20 | 1,198.00 | 1,208.90 | +28.78 | +2.45% | 14 | 99 | 22.99% |
| AMZN240621P03250000 | 2022-05-10 9:50AM EDT | 2024-06-21 | 1,126.73 | 1,208.00 | 1,226.00 | 0.00 | - | 1 | 2 | 23.77% |
© 2022 Yahoo. Todos los derechos reservados.
