Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:3280.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03280000 | 2022-05-23 10:50AM EDT | 2022-06-03 | 0.17 | 0.00 | 0.26 | 0.00 | - | 5 | 49 | 92.38% |
| AMZN220610C03280000 | 2022-05-27 12:05PM EDT | 2022-06-10 | 0.40 | 0.09 | 0.64 | +0.24 | +150.00% | 1 | 12 | 69.09% |
| AMZN220617C03280000 | 2022-05-27 12:58PM EDT | 2022-06-17 | 0.80 | 0.62 | 1.20 | -0.56 | -41.18% | 1 | 189 | 61.55% |
| AMZN220819C03280000 | 2022-05-27 11:33AM EDT | 2022-08-19 | 6.40 | 6.55 | 7.50 | +0.75 | +13.27% | 10 | 15 | 41.02% |
| AMZN220916C03280000 | 2022-05-27 1:44PM EDT | 2022-09-16 | 9.35 | 10.15 | 11.55 | -0.30 | -3.11% | 11 | 66 | 38.50% |
| AMZN221118C03280000 | 2022-05-12 1:47PM EDT | 2022-11-18 | 18.40 | 24.10 | 27.75 | 0.00 | - | 1 | 7 | 37.43% |
| AMZN221216C03280000 | 2022-05-17 10:14AM EDT | 2022-12-16 | 30.00 | 29.70 | 34.75 | 0.00 | - | - | 0 | 36.83% |
| AMZN230120C03280000 | 2022-05-18 10:11AM EDT | 2023-01-20 | 33.77 | 38.30 | 41.20 | 0.00 | - | 3 | 112 | 35.63% |
| AMZN230317C03280000 | 2022-05-20 3:24PM EDT | 2023-03-17 | 38.00 | 54.20 | 60.75 | 0.00 | - | 1 | 123 | 36.00% |
| AMZN230616C03280000 | 2022-05-05 10:49AM EDT | 2023-06-16 | 104.27 | 81.95 | 90.60 | 0.00 | - | 4 | 43 | 35.99% |
| AMZN240119C03280000 | 2022-05-20 1:28PM EDT | 2024-01-19 | 115.00 | 151.60 | 160.50 | 0.00 | - | 1 | 19 | 36.08% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03280000 | 2022-05-12 1:58PM EDT | 2022-06-03 | 1,178.88 | 973.35 | 979.95 | 0.00 | - | 1 | 0 | 130.70% |
| AMZN220610P03280000 | 2022-05-13 3:49PM EDT | 2022-06-10 | 1,027.75 | 973.40 | 979.95 | 0.00 | - | 5 | 0 | 88.82% |
| AMZN220617P03280000 | 2022-05-23 1:51PM EDT | 2022-06-17 | 1,158.76 | 973.75 | 979.65 | 0.00 | - | 9 | 14 | 70.51% |
| AMZN220819P03280000 | 2022-04-29 10:29AM EDT | 2022-08-19 | 745.10 | 972.45 | 989.00 | 0.00 | - | 4 | 7 | 44.87% |
| AMZN220916P03280000 | 2022-05-16 2:02PM EDT | 2022-09-16 | 1,056.77 | 974.00 | 990.50 | 0.00 | - | 9 | 44 | 39.76% |
| AMZN221118P03280000 | 2022-05-13 11:28AM EDT | 2022-11-18 | 1,060.00 | 981.00 | 993.95 | 0.00 | - | 1 | 2 | 33.36% |
| AMZN221216P03280000 | 2022-05-19 10:55AM EDT | 2022-12-16 | 1,111.02 | 982.50 | 997.80 | 0.00 | - | - | 6 | 32.44% |
| AMZN230120P03280000 | 2022-05-27 9:37AM EDT | 2023-01-20 | 1,018.00 | 985.15 | 1,002.85 | -116.26 | -10.25% | 1 | 66 | 31.55% |
| AMZN230317P03280000 | 2022-05-13 10:00AM EDT | 2023-03-17 | 1,086.09 | 996.05 | 1,012.60 | 0.00 | - | 1 | 7 | 30.82% |
| AMZN230616P03280000 | 2022-05-23 1:57PM EDT | 2023-06-16 | 1,177.75 | 1,007.00 | 1,025.00 | 0.00 | - | 2 | 66 | 29.30% |
| AMZN240119P03280000 | 2022-05-25 12:14PM EDT | 2024-01-19 | 1,186.15 | 1,035.50 | 1,049.90 | 0.00 | - | 2 | 15 | 26.73% |
© 2022 Yahoo. Todos los derechos reservados.
