U.S. markets closed
F S&P 500
4,147.75-5.75(-0.14%)F Dow Jones
33,101.00-54.00(-0.16%)F Nasdaq
14,035.25+0.25(+0.00%)
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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03300000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 200.31 | 189.00 | 200.70 | +9.21 | +4.82% | 155 | 371 | 45.19% |
| AMZN210702C03300000 | 2021-06-18 3:18PM EDT | 2021-07-02 | 201.00 | 192.40 | 207.00 | +1.03 | +0.52% | 24 | 135 | 33.29% |
| AMZN210709C03300000 | 2021-06-18 2:31PM EDT | 2021-07-09 | 210.50 | 200.35 | 213.45 | +8.94 | +4.44% | 105 | 120 | 29.49% |
| AMZN210716C03300000 | 2021-06-18 3:53PM EDT | 2021-07-16 | 225.65 | 207.00 | 217.40 | +11.65 | +5.44% | 215 | 7,200 | 26.71% |
| AMZN210723C03300000 | 2021-06-18 2:26PM EDT | 2021-07-23 | 222.75 | 217.40 | 231.90 | -2.80 | -1.24% | 10 | 1,165 | 28.29% |
| AMZN210730C03300000 | 2021-06-18 3:35PM EDT | 2021-07-30 | 256.71 | 245.80 | 257.45 | +13.61 | +5.60% | 11 | 28 | 32.43% |
| AMZN210820C03300000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 272.20 | 267.85 | 277.10 | -0.78 | -0.29% | 121 | 1,435 | 30.25% |
| AMZN210917C03300000 | 2021-06-18 3:20PM EDT | 2021-09-17 | 304.12 | 294.10 | 303.35 | +9.32 | +3.16% | 38 | 479 | 29.33% |
| AMZN211015C03300000 | 2021-06-18 3:00PM EDT | 2021-10-15 | 320.00 | 319.05 | 330.70 | 0.00 | - | 14 | 151 | 29.39% |
| AMZN211119C03300000 | 2021-06-18 3:38PM EDT | 2021-11-19 | 371.60 | 359.50 | 371.20 | +8.60 | +2.37% | 7 | 144 | 30.66% |
| AMZN211217C03300000 | 2021-06-18 2:34PM EDT | 2021-12-17 | 387.59 | 380.30 | 391.75 | +17.70 | +4.79% | 7 | 160 | 30.43% |
| AMZN220121C03300000 | 2021-06-18 3:45PM EDT | 2022-01-21 | 420.51 | 404.80 | 416.70 | +11.42 | +2.79% | 58 | 2,305 | 30.33% |
| AMZN220218C03300000 | 2021-06-16 9:44AM EDT | 2022-02-18 | 374.19 | 429.65 | 445.20 | 0.00 | - | 1 | 98 | 31.20% |
| AMZN220318C03300000 | 2021-06-18 10:59AM EDT | 2022-03-18 | 460.31 | 447.25 | 461.00 | +53.31 | +13.10% | 2 | 579 | 30.94% |
| AMZN220617C03300000 | 2021-06-18 11:20AM EDT | 2022-06-17 | 504.00 | 504.25 | 518.85 | -3.75 | -0.74% | 5 | 1,039 | 31.18% |
| AMZN230120C03300000 | 2021-06-18 3:38PM EDT | 2023-01-20 | 625.49 | 610.70 | 626.05 | +55.49 | +9.74% | 5 | 719 | 31.12% |
| AMZN230616C03300000 | 2021-06-18 3:06PM EDT | 2023-06-16 | 682.60 | 678.50 | 697.00 | +67.84 | +11.04% | 1 | 67 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03300000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 6.62 | 6.50 | 6.80 | +2.61 | +65.09% | 1,075 | 994 | 36.58% |
| AMZN210702P03300000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 12.08 | 12.20 | 13.05 | +2.96 | +32.46% | 387 | 253 | 28.64% |
| AMZN210709P03300000 | 2021-06-18 3:30PM EDT | 2021-07-09 | 16.65 | 17.20 | 19.30 | +2.30 | +16.03% | 47 | 148 | 26.07% |
| AMZN210716P03300000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 25.04 | 25.10 | 26.30 | +4.06 | +19.35% | 738 | 2,084 | 25.12% |
| AMZN210723P03300000 | 2021-06-18 3:52PM EDT | 2021-07-23 | 32.10 | 31.10 | 37.15 | +2.35 | +7.90% | 17 | 366 | 25.87% |
| AMZN210730P03300000 | 2021-06-18 3:59PM EDT | 2021-07-30 | 60.00 | 57.10 | 65.00 | +5.15 | +9.39% | 40 | 180 | 31.02% |
| AMZN210820P03300000 | 2021-06-18 3:52PM EDT | 2021-08-20 | 78.90 | 79.85 | 85.35 | +3.90 | +5.20% | 356 | 866 | 29.29% |
| AMZN210917P03300000 | 2021-06-18 3:05PM EDT | 2021-09-17 | 108.00 | 105.40 | 111.10 | +5.40 | +5.26% | 23 | 335 | 28.47% |
| AMZN211015P03300000 | 2021-06-18 3:46PM EDT | 2021-10-15 | 127.80 | 128.85 | 135.25 | +0.33 | +0.26% | 4 | 125 | 28.22% |
| AMZN211119P03300000 | 2021-06-18 3:07PM EDT | 2021-11-19 | 172.42 | 166.95 | 173.60 | +10.42 | +6.43% | 18 | 214 | 29.39% |
| AMZN211217P03300000 | 2021-06-18 3:14PM EDT | 2021-12-17 | 189.75 | 185.50 | 193.95 | -26.55 | -12.27% | 3 | 127 | 29.25% |
| AMZN220121P03300000 | 2021-06-18 3:45PM EDT | 2022-01-21 | 206.50 | 208.15 | 215.45 | +0.50 | +0.24% | 15 | 1,408 | 28.92% |
| AMZN220218P03300000 | 2021-06-15 11:11AM EDT | 2022-02-18 | 268.55 | 232.30 | 241.70 | 0.00 | - | 72 | 92 | 29.66% |
| AMZN220318P03300000 | 2021-06-18 9:59AM EDT | 2022-03-18 | 246.61 | 247.90 | 255.95 | +3.52 | +1.45% | 1 | 383 | 29.35% |
| AMZN220617P03300000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 298.59 | 299.85 | 308.65 | +2.44 | +0.82% | 50 | 769 | 29.43% |
| AMZN230120P03300000 | 2021-06-18 10:23AM EDT | 2023-01-20 | 389.87 | 391.20 | 402.55 | -37.62 | -8.80% | 5 | 384 | 28.94% |
| AMZN230616P03300000 | 2021-06-17 1:36PM EDT | 2023-06-16 | 458.15 | 443.00 | 462.20 | 0.00 | - | 1 | 58 | 29.07% |
© 2021 Verizon Media. Todos los derechos reservados.
