Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,373.30-52.22 (-1.52%)
A partir del 12:14p.m. EDT. Mercado abierto.
Golpe:3280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03280000 | 2021-09-27 11:01AM EDT | 2021-10-01 | 89.30 | 105.05 | 104.15 | -55.50 | -38.33% | 28 | 62 | 27.09% |
| AMZN211008C03280000 | 2021-09-27 9:45AM EDT | 2021-10-08 | 108.00 | 113.10 | 116.15 | -45.80 | -29.78% | 2 | 15 | 24.10% |
| AMZN211015C03280000 | 2021-09-27 11:23AM EDT | 2021-10-15 | 125.40 | 124.00 | 126.90 | -29.35 | -18.97% | 24 | 90 | 23.35% |
| AMZN211022C03280000 | 2021-09-27 9:51AM EDT | 2021-10-22 | 121.76 | 138.80 | 138.50 | -36.99 | -23.30% | 4 | 2 | 23.65% |
| AMZN211029C03280000 | 2021-09-23 2:35PM EDT | 2021-10-29 | 207.17 | 163.80 | 170.65 | 0.00 | - | - | 2 | 29.63% |
| AMZN211119C03280000 | 2021-09-27 10:09AM EDT | 2021-11-19 | 179.15 | 190.05 | 192.95 | -49.25 | -21.56% | 5 | 32 | 27.72% |
| AMZN211217C03280000 | 2021-09-22 12:19PM EDT | 2021-12-17 | 229.25 | 218.25 | 220.15 | 0.00 | - | 2 | 33 | 26.95% |
| AMZN220121C03280000 | 2021-09-22 10:57AM EDT | 2022-01-21 | 256.95 | 247.40 | 250.10 | 0.00 | - | 1 | 41 | 26.64% |
| AMZN220218C03280000 | 2021-09-27 10:04AM EDT | 2022-02-18 | 268.63 | 283.40 | 286.75 | -21.01 | -7.25% | 10 | 40 | 28.39% |
| AMZN220318C03280000 | 2021-09-23 1:21PM EDT | 2022-03-18 | 334.47 | 301.20 | 306.15 | 0.00 | - | 1 | 31 | 28.15% |
| AMZN220414C03280000 | 2021-09-13 10:05AM EDT | 2022-04-14 | 381.65 | 319.40 | 323.35 | 0.00 | - | 1 | 9 | 27.96% |
| AMZN220617C03280000 | 2021-09-15 10:18AM EDT | 2022-06-17 | 401.52 | 367.50 | 371.65 | 0.00 | - | 10 | 29 | 28.67% |
| AMZN220916C03280000 | 2021-09-10 3:12PM EDT | 2022-09-16 | 501.13 | 423.45 | 428.20 | 0.00 | - | 1 | 14 | 29.11% |
| AMZN230120C03280000 | 2021-09-22 2:15PM EDT | 2023-01-20 | 503.25 | 488.95 | 494.30 | 0.00 | - | 1 | 143 | 29.41% |
| AMZN230616C03280000 | 2021-09-27 11:54AM EDT | 2023-06-16 | 562.80 | 558.00 | 569.45 | +2.83 | +0.51% | 2 | 41 | 30.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03280000 | 2021-09-27 11:56AM EDT | 2021-10-01 | 8.58 | 8.05 | 8.20 | +3.28 | +61.89% | 380 | 291 | 24.41% |
| AMZN211008P03280000 | 2021-09-27 11:14AM EDT | 2021-10-08 | 19.69 | 19.05 | 19.20 | +6.04 | +44.25% | 68 | 194 | 22.18% |
| AMZN211015P03280000 | 2021-09-27 11:27AM EDT | 2021-10-15 | 30.81 | 30.15 | 30.55 | +8.86 | +40.36% | 234 | 413 | 22.17% |
| AMZN211022P03280000 | 2021-09-27 11:48AM EDT | 2021-10-22 | 44.50 | 40.30 | 41.40 | +6.90 | +18.35% | 11 | 615 | 22.44% |
| AMZN211029P03280000 | 2021-09-27 11:35AM EDT | 2021-10-29 | 69.78 | 67.70 | 72.45 | +6.29 | +9.91% | 8 | 23 | 28.33% |
| AMZN211105P03280000 | 2021-09-24 3:09PM EDT | 2021-11-05 | 72.12 | 76.40 | 83.25 | 0.00 | - | 45 | 46 | 28.32% |
| AMZN211119P03280000 | 2021-09-27 11:40AM EDT | 2021-11-19 | 94.91 | 93.15 | 94.35 | +17.18 | +22.10% | 6 | 103 | 26.64% |
| AMZN211217P03280000 | 2021-09-27 11:31AM EDT | 2021-12-17 | 121.15 | 119.15 | 120.25 | +9.70 | +8.70% | 2 | 71 | 25.88% |
| AMZN220121P03280000 | 2021-09-24 1:35PM EDT | 2022-01-21 | 139.15 | 147.15 | 148.85 | 0.00 | - | 4 | 71 | 25.57% |
| AMZN220218P03280000 | 2021-09-21 1:55PM EDT | 2022-02-18 | 215.00 | 180.00 | 182.20 | 0.00 | - | 2 | 98 | 27.03% |
| AMZN220318P03280000 | 2021-09-23 10:21AM EDT | 2022-03-18 | 190.95 | 197.80 | 200.70 | 0.00 | - | 1 | 187 | 26.81% |
| AMZN220414P03280000 | 2021-09-23 10:24AM EDT | 2022-04-14 | 205.80 | 213.15 | 217.55 | 0.00 | - | 1 | 7 | 26.68% |
| AMZN220617P03280000 | 2021-09-17 2:22PM EDT | 2022-06-17 | 240.50 | 256.75 | 260.75 | 0.00 | - | 1 | 197 | 27.10% |
| AMZN220916P03280000 | 2021-09-22 3:43PM EDT | 2022-09-16 | 312.75 | 307.20 | 311.20 | 0.00 | - | 2 | 6 | 27.29% |
| AMZN230120P03280000 | 2021-09-21 10:58AM EDT | 2023-01-20 | 396.05 | 365.25 | 371.60 | 0.00 | - | 1 | 27 | 27.47% |
| AMZN230616P03280000 | 2021-09-15 12:19PM EDT | 2023-06-16 | 419.14 | 425.50 | 434.50 | 0.00 | - | 1 | 44 | 27.73% |
© 2021 Verizon Media. Todos los derechos reservados.
