Correo

U.S. markets closed

S&P 500
4,247.44
+8.26(+0.19%)
Dow Jones
34,479.60
+13.36(+0.04%)
Nasdaq
14,069.42
+49.09(+0.35%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

3346.83-2.82 (-0.08%)

Al cierre: 4:00p.m. EDT

En dinero

Mostrar:ListaCubrir

Llamadaspor18 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
AMZN210618C03260000	2021-06-11 3:55PM EDT	2021-06-18	95.71	93.50	97.35	-8.04	-7.75%	131	686	21.76%
AMZN210625C03260000	2021-06-11 2:16PM EDT	2021-06-25	107.13	105.60	109.35	-6.88	-6.03%	26	93	21.48%
AMZN210702C03260000	2021-06-11 10:51AM EDT	2021-07-02	118.38	116.15	119.65	+6.73	+6.03%	1	73	21.37%
AMZN210709C03260000	2021-06-10 2:02PM EDT	2021-07-09	120.56	124.95	128.35	0.00	-	16	45	21.18%
AMZN210716C03260000	2021-06-11 3:25PM EDT	2021-07-16	135.90	136.20	139.15	-6.42	-4.51%	52	368	21.83%
AMZN210723C03260000	2021-06-09 10:28AM EDT	2021-07-23	120.61	143.75	155.00	0.00	-	1	8	23.71%
AMZN210917C03260000	2021-06-10 10:55AM EDT	2021-09-17	241.24	227.95	230.85	+26.64	+12.41%	10	46	26.99%
AMZN211015C03260000	2021-06-09 10:50AM EDT	2021-10-15	220.49	251.45	256.00	0.00	-	2	33	27.11%
AMZN211217C03260000	2021-06-11 12:57PM EDT	2021-12-17	311.57	311.65	316.30	+32.75	+11.75%	7	20	28.58%
AMZN220121C03260000	2021-06-10 3:41PM EDT	2022-01-21	333.48	335.75	340.80	0.00	-	2	6	28.66%
AMZN220218C03260000	2021-06-11 12:19PM EDT	2022-02-18	364.75	361.10	366.65	-2.32	-0.63%	8	25	29.41%
AMZN220318C03260000	2021-06-09 12:30PM EDT	2022-03-18	347.15	376.25	381.45	0.00	-	2	12	29.20%
AMZN220617C03260000	2021-06-08 3:14PM EDT	2022-06-17	391.16	431.90	437.85	0.00	-	2	21	29.67%
AMZN230120C03260000	2021-06-01 10:22AM EDT	2023-01-20	450.31	534.55	542.75	0.00	-	2	41	29.95%
AMZN230616C03260000	2021-06-09 9:30AM EDT	2023-06-16	563.10	598.00	617.00	0.00	-	1	8	30.85%

Ponepor18 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
AMZN210618P03260000	2021-06-11 3:58PM EDT	2021-06-18	9.10	8.80	9.40	-3.33	-26.79%	451	554	20.85%
AMZN210625P03260000	2021-06-11 3:51PM EDT	2021-06-25	20.50	19.75	21.40	-5.96	-22.52%	104	129	20.96%
AMZN210702P03260000	2021-06-11 1:58PM EDT	2021-07-02	31.87	29.75	31.40	-3.78	-10.60%	30	102	20.86%
AMZN210709P03260000	2021-06-11 3:41PM EDT	2021-07-09	41.20	38.10	39.95	-12.00	-22.56%	21	29	20.71%
AMZN210716P03260000	2021-06-11 3:46PM EDT	2021-07-16	50.08	48.90	50.35	-3.72	-6.91%	123	417	21.32%
AMZN210723P03260000	2021-06-11 1:36PM EDT	2021-07-23	62.85	57.65	64.05	-9.51	-13.14%	28	14	22.74%
AMZN210917P03260000	2021-06-10 12:29PM EDT	2021-09-17	148.15	137.20	139.35	0.00	-	1	25	26.30%
AMZN211015P03260000	2021-06-04 1:21PM EDT	2021-10-15	220.81	159.35	162.55	0.00	-	26	36	26.25%
AMZN211217P03260000	2021-06-11 12:57PM EDT	2021-12-17	220.20	216.10	219.45	-7.80	-3.42%	2	27	27.53%
AMZN220121P03260000	2021-06-10 1:59PM EDT	2022-01-21	247.75	237.95	241.60	0.00	-	2	5	27.47%
AMZN220218P03260000	2021-06-11 3:53PM EDT	2022-02-18	264.80	261.90	266.05	-1.00	-0.38%	9	25	28.16%
AMZN220318P03260000	2021-05-18 9:48AM EDT	2022-03-18	318.85	275.70	279.50	0.00	-	1	5	27.90%
AMZN220617P03260000	2021-06-08 2:50PM EDT	2022-06-17	357.35	326.85	331.30	0.00	-	9	36	28.19%
AMZN230120P03260000	2021-05-12 2:36PM EDT	2023-01-20	473.00	417.80	423.95	0.00	-	2	8	28.03%
AMZN230616P03260000	2021-05-20 9:44AM EDT	2023-06-16	518.79	468.50	487.50	0.00	-	2	2	28.54%