U.S. markets closed
F S&P 500
4,228.75+6.50(+0.15%)F Dow Jones
33,864.00+59.00(+0.17%)F Nasdaq
14,202.00+36.50(+0.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:3270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03270000 | 2021-06-17 3:24PM EDT | 2021-06-18 | 224.45 | 214.55 | 225.00 | +79.25 | +54.58% | 51 | 441 | 57.08% |
| AMZN210625C03270000 | 2021-06-17 3:42PM EDT | 2021-06-25 | 227.72 | 218.40 | 228.25 | +77.72 | +51.81% | 23 | 144 | 35.21% |
| AMZN210702C03270000 | 2021-06-17 12:34PM EDT | 2021-07-02 | 200.00 | 223.45 | 233.90 | +41.94 | +26.53% | 7 | 57 | 29.75% |
| AMZN210709C03270000 | 2021-06-17 2:10PM EDT | 2021-07-09 | 228.00 | 227.65 | 238.40 | +62.30 | +37.60% | 15 | 68 | 26.87% |
| AMZN210723C03270000 | 2021-06-14 2:29PM EDT | 2021-07-23 | 151.21 | 238.35 | 256.20 | 0.00 | - | 2 | 32 | 27.12% |
| AMZN210917C03270000 | 2021-06-17 11:36AM EDT | 2021-09-17 | 299.20 | 314.15 | 321.65 | +53.33 | +21.69% | 1 | 28 | 28.46% |
| AMZN211015C03270000 | 2021-06-16 9:39AM EDT | 2021-10-15 | 281.08 | 340.00 | 345.10 | 0.00 | - | 2 | 23 | 28.25% |
| AMZN211217C03270000 | 2021-06-16 1:26PM EDT | 2021-12-17 | 345.97 | 397.70 | 404.40 | 0.00 | - | 1 | 81 | 29.52% |
| AMZN220121C03270000 | 2021-06-01 11:08AM EDT | 2022-01-21 | 259.30 | 421.30 | 428.50 | 0.00 | - | - | 4 | 29.48% |
| AMZN220318C03270000 | 2021-06-16 12:20PM EDT | 2022-03-18 | 404.55 | 463.15 | 470.35 | 0.00 | - | 1 | 4 | 30.03% |
| AMZN220617C03270000 | 2021-06-11 12:13PM EDT | 2022-06-17 | 431.83 | 518.90 | 527.90 | 0.00 | - | 1 | 4 | 30.45% |
| AMZN230120C03270000 | 2021-05-20 1:08PM EDT | 2023-01-20 | 537.00 | 626.05 | 635.95 | 0.00 | - | 1 | 38 | 30.67% |
| AMZN230616C03270000 | 2021-06-16 12:48PM EDT | 2023-06-16 | 638.17 | 694.50 | 713.00 | 0.00 | - | 1 | 7 | 31.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03270000 | 2021-06-17 3:49PM EDT | 2021-06-18 | 0.15 | 0.15 | 0.28 | -0.88 | -85.44% | 654 | 1,108 | 50.78% |
| AMZN210625P03270000 | 2021-06-17 3:57PM EDT | 2021-06-25 | 3.10 | 3.00 | 3.35 | -5.04 | -61.92% | 268 | 576 | 27.69% |
| AMZN210702P03270000 | 2021-06-17 3:49PM EDT | 2021-07-02 | 7.22 | 6.90 | 7.50 | -8.35 | -53.63% | 80 | 84 | 24.48% |
| AMZN210709P03270000 | 2021-06-17 3:24PM EDT | 2021-07-09 | 11.10 | 10.80 | 12.05 | -13.39 | -54.68% | 10 | 19 | 23.11% |
| AMZN210723P03270000 | 2021-06-17 2:29PM EDT | 2021-07-23 | 25.92 | 22.75 | 27.50 | -15.26 | -37.06% | 74 | 41 | 24.02% |
| AMZN210730P03270000 | 2021-06-16 3:40PM EDT | 2021-07-30 | 68.56 | 43.10 | 51.15 | 0.00 | - | 2 | 4 | 28.77% |
| AMZN210917P03270000 | 2021-06-15 11:05AM EDT | 2021-09-17 | 129.35 | 91.15 | 94.70 | 0.00 | - | 1 | 54 | 27.20% |
| AMZN211015P03270000 | 2021-06-14 3:55PM EDT | 2021-10-15 | 152.00 | 113.70 | 117.45 | 0.00 | - | 1 | 22 | 27.08% |
| AMZN211217P03270000 | 2021-06-11 1:51PM EDT | 2021-12-17 | 224.00 | 169.15 | 173.35 | 0.00 | - | 1 | 138 | 28.23% |
| AMZN220318P03270000 | 2021-04-28 12:01PM EDT | 2022-03-18 | 286.10 | 330.70 | 336.65 | 0.00 | - | 3 | 11 | 37.65% |
| AMZN220617P03270000 | 2021-06-14 2:46PM EDT | 2022-06-17 | 327.15 | 280.25 | 285.50 | 0.00 | - | 2 | 5 | 28.69% |
| AMZN230120P03270000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 417.35 | 373.45 | 380.55 | 0.00 | - | 4 | 101 | 28.50% |
| AMZN230616P03270000 | 2021-05-24 10:37AM EDT | 2023-06-16 | 519.13 | 426.50 | 445.50 | 0.00 | - | 1 | 3 | 29.00% |
© 2021 Verizon Media. Todos los derechos reservados.
