U.S. markets closed
F S&P 500
4,145.00-8.50(-0.20%)F Dow Jones
33,076.00-79.00(-0.24%)F Nasdaq
14,028.75-6.25(-0.04%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:3295.00
Llamadaspor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03295000 | 2021-06-18 3:28PM EDT | 2021-06-25 | 205.68 | 193.75 | 205.70 | +0.68 | +0.33% | 19 | 68 | 46.03% |
| AMZN210702C03295000 | 2021-06-15 11:37AM EDT | 2021-07-02 | 102.70 | 200.35 | 212.00 | 0.00 | - | 1 | 22 | 33.88% |
| AMZN210709C03295000 | 2021-06-18 1:34PM EDT | 2021-07-09 | 216.52 | 204.80 | 217.80 | +16.50 | +8.25% | 1 | 10 | 29.68% |
| AMZN210723C03295000 | 2021-06-18 12:06PM EDT | 2021-07-23 | 236.20 | 219.30 | 236.10 | +5.00 | +2.16% | 3 | 3 | 28.46% |
| AMZN210730C03295000 | 2021-06-17 9:52AM EDT | 2021-07-30 | 210.60 | 250.20 | 261.10 | 0.00 | - | 10 | 17 | 32.50% |
| AMZN210820C03295000 | 2021-06-18 9:50AM EDT | 2021-08-20 | 277.60 | 270.15 | 282.45 | +277.60 | - | 1 | 2 | 30.67% |
| AMZN210917C03295000 | 2021-06-14 3:59PM EDT | 2021-09-17 | 230.89 | 297.05 | 308.25 | 0.00 | - | 5 | 62 | 29.62% |
| AMZN211015C03295000 | 2021-06-11 10:06AM EDT | 2021-10-15 | 230.38 | 322.05 | 333.95 | 0.00 | - | 12 | 12 | 29.42% |
| AMZN220121C03295000 | 2021-06-14 11:57AM EDT | 2022-01-21 | 332.30 | 407.65 | 419.70 | 0.00 | - | 11 | 19 | 30.36% |
| AMZN230120C03295000 | 2021-06-16 12:52PM EDT | 2023-01-20 | 555.55 | 613.20 | 629.05 | 0.00 | - | 2 | 90 | 31.16% |
Ponepor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03295000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 5.95 | 6.20 | 6.60 | +2.16 | +56.99% | 91 | 251 | 37.03% |
| AMZN210702P03295000 | 2021-06-18 12:41PM EDT | 2021-07-02 | 10.85 | 11.70 | 12.55 | +1.90 | +21.23% | 48 | 27 | 28.81% |
| AMZN210709P03295000 | 2021-06-18 2:06PM EDT | 2021-07-09 | 15.99 | 16.60 | 18.70 | +1.63 | +11.35% | 2 | 19 | 26.23% |
| AMZN210723P03295000 | 2021-06-18 3:36PM EDT | 2021-07-23 | 31.05 | 30.25 | 36.90 | +2.85 | +10.11% | 2 | 67 | 26.19% |
| AMZN210730P03295000 | 2021-06-18 2:11PM EDT | 2021-07-30 | 54.28 | 54.45 | 64.00 | -6.05 | -10.03% | 4 | 12 | 31.16% |
| AMZN210820P03295000 | 2021-06-18 1:02PM EDT | 2021-08-20 | 77.94 | 78.40 | 83.80 | +77.94 | - | 7 | 3 | 29.32% |
| AMZN210917P03295000 | 2021-06-17 12:40PM EDT | 2021-09-17 | 108.61 | 104.10 | 109.55 | 0.00 | - | 8 | 40 | 28.52% |
| AMZN211015P03295000 | 2021-06-17 2:50PM EDT | 2021-10-15 | 125.66 | 127.20 | 133.25 | 0.00 | - | 1 | 14 | 28.21% |
| AMZN220121P03295000 | 2021-06-17 1:40PM EDT | 2022-01-21 | 206.95 | 206.25 | 213.30 | 0.00 | - | 1 | 9 | 28.92% |
| AMZN230120P03295000 | 2021-06-16 12:42PM EDT | 2023-01-20 | 424.99 | 388.90 | 400.10 | 0.00 | - | 1 | 12 | 28.95% |
© 2021 Verizon Media. Todos los derechos reservados.
