Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,425.52+9.52 (+0.28%)
Al cierre: 4:00p.m. EDT
Golpe:3260.00
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03260000 | 2021-09-24 3:27PM EDT | 2021-10-01 | 154.77 | 167.00 | 175.20 | -11.39 | -6.85% | 14 | 38 | 31.86% |
| AMZN211015C03260000 | 2021-09-24 3:38PM EDT | 2021-10-15 | 177.35 | 183.00 | 187.80 | -8.61 | -4.63% | 4 | 93 | 24.67% |
| AMZN211119C03260000 | 2021-09-24 12:16PM EDT | 2021-11-19 | 228.82 | 239.35 | 242.95 | -13.83 | -5.70% | 2 | 37 | 27.86% |
| AMZN211217C03260000 | 2021-09-20 2:44PM EDT | 2021-12-17 | 225.44 | 264.70 | 268.80 | 0.00 | - | 1 | 29 | 27.16% |
| AMZN220121C03260000 | 2021-09-08 10:07AM EDT | 2022-01-21 | 390.00 | 295.10 | 299.40 | 0.00 | - | 1 | 41 | 27.10% |
| AMZN220218C03260000 | 2021-09-02 10:04AM EDT | 2022-02-18 | 389.65 | 327.30 | 333.10 | 0.00 | - | 1 | 49 | 28.56% |
| AMZN220318C03260000 | 2021-09-24 11:08AM EDT | 2022-03-18 | 334.36 | 346.50 | 352.35 | -73.69 | -18.06% | 1 | 20 | 28.34% |
| AMZN220414C03260000 | 2021-08-27 10:45AM EDT | 2022-04-14 | 314.55 | 362.90 | 371.05 | 0.00 | - | 14 | 8 | 28.33% |
| AMZN220617C03260000 | 2021-09-13 3:24PM EDT | 2022-06-17 | 444.28 | 410.70 | 416.75 | 0.00 | - | 1 | 25 | 28.82% |
| AMZN220916C03260000 | 2021-09-21 10:45AM EDT | 2022-09-16 | 441.30 | 465.55 | 472.25 | 0.00 | - | 2 | 8 | 29.20% |
| AMZN230120C03260000 | 2021-08-25 10:03AM EDT | 2023-01-20 | 453.05 | 529.65 | 540.30 | 0.00 | - | 10 | 46 | 29.65% |
| AMZN230616C03260000 | 2021-09-01 10:57AM EDT | 2023-06-16 | 666.48 | 599.50 | 617.50 | 0.00 | - | 1 | 14 | 30.48% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03260000 | 2021-09-24 3:54PM EDT | 2021-10-01 | 4.45 | 4.10 | 4.60 | -2.95 | -39.86% | 105 | 330 | 25.92% |
| AMZN211008P03260000 | 2021-09-24 3:55PM EDT | 2021-10-08 | 11.81 | 10.85 | 12.00 | -2.78 | -19.05% | 16 | 98 | 24.13% |
| AMZN211015P03260000 | 2021-09-24 3:13PM EDT | 2021-10-15 | 23.70 | 18.45 | 19.30 | +1.03 | +4.54% | 79 | 271 | 23.33% |
| AMZN211022P03260000 | 2021-09-23 2:56PM EDT | 2021-10-22 | 31.20 | 26.25 | 29.00 | 0.00 | - | 3 | 46 | 23.87% |
| AMZN211119P03260000 | 2021-09-24 2:20PM EDT | 2021-11-19 | 79.50 | 71.30 | 73.35 | +3.00 | +3.92% | 2 | 32 | 27.00% |
| AMZN211217P03260000 | 2021-09-24 10:55AM EDT | 2021-12-17 | 110.55 | 95.55 | 97.75 | +10.05 | +10.00% | 10 | 101 | 26.24% |
| AMZN220121P03260000 | 2021-09-22 11:57AM EDT | 2022-01-21 | 152.45 | 123.00 | 125.55 | 0.00 | - | 2 | 93 | 25.95% |
| AMZN220218P03260000 | 2021-09-21 11:57AM EDT | 2022-02-18 | 189.99 | 154.25 | 157.50 | 0.00 | - | 1 | 65 | 27.33% |
| AMZN220318P03260000 | 2021-09-20 3:44PM EDT | 2022-03-18 | 232.68 | 171.90 | 175.50 | 0.00 | - | 3 | 37 | 27.08% |
| AMZN220617P03260000 | 2021-09-16 10:18AM EDT | 2022-06-17 | 234.55 | 230.95 | 234.80 | 0.00 | - | 1 | 40 | 27.36% |
| AMZN220916P03260000 | 2021-09-22 3:43PM EDT | 2022-09-16 | 303.65 | 280.60 | 285.50 | 0.00 | - | 1 | 5 | 27.57% |
| AMZN230120P03260000 | 2021-09-09 10:30AM EDT | 2023-01-20 | 315.40 | 337.00 | 343.85 | 0.00 | - | 2 | 16 | 27.61% |
| AMZN230616P03260000 | 2021-08-25 1:42PM EDT | 2023-06-16 | 437.57 | 395.75 | 407.15 | 0.00 | - | 1 | 10 | 27.88% |
© 2021 Verizon Media. Todos los derechos reservados.
