Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:33PM EDT. Mercado abierto.
Golpe:3300.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03300000 | 2022-05-24 2:10PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 1 | 328 | 133.20% |
| AMZN220603C03300000 | 2022-05-24 9:43AM EDT | 2022-06-03 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 453 | 87.30% |
| AMZN220610C03300000 | 2022-05-24 10:48AM EDT | 2022-06-10 | 0.35 | 0.19 | 0.50 | -0.15 | -30.00% | 2 | 99 | 74.51% |
| AMZN220617C03300000 | 2022-05-24 12:50PM EDT | 2022-06-17 | 0.55 | 0.52 | 0.80 | -0.29 | -34.52% | 4 | 5,526 | 67.55% |
| AMZN220624C03300000 | 2022-05-24 1:07PM EDT | 2022-06-24 | 0.91 | 0.36 | 1.47 | -0.23 | -20.18% | 25 | 274 | 61.91% |
| AMZN220701C03300000 | 2022-05-24 12:43PM EDT | 2022-07-01 | 1.23 | 0.52 | 1.63 | -0.03 | -2.38% | 14 | 247 | 57.13% |
| AMZN220715C03300000 | 2022-05-24 1:31PM EDT | 2022-07-15 | 1.55 | 1.30 | 1.80 | -0.25 | -13.89% | 76 | 891 | 51.21% |
| AMZN220819C03300000 | 2022-05-23 12:33PM EDT | 2022-08-19 | 4.10 | 3.70 | 4.50 | 0.00 | - | 25 | 204 | 46.04% |
| AMZN220916C03300000 | 2022-05-24 11:14AM EDT | 2022-09-16 | 5.80 | 5.60 | 6.85 | -0.40 | -6.45% | 6 | 652 | 42.90% |
| AMZN221021C03300000 | 2022-05-24 10:00AM EDT | 2022-10-21 | 9.40 | 8.35 | 10.55 | +0.20 | +2.17% | 27 | 176 | 40.58% |
| AMZN221118C03300000 | 2022-05-24 12:34PM EDT | 2022-11-18 | 13.65 | 12.85 | 16.05 | -5.35 | -28.16% | 4 | 10 | 40.45% |
| AMZN221216C03300000 | 2022-05-24 10:15AM EDT | 2022-12-16 | 15.89 | 16.25 | 20.05 | -2.48 | -13.50% | 1 | 3 | 39.43% |
| AMZN230120C03300000 | 2022-05-24 10:42AM EDT | 2023-01-20 | 22.80 | 21.80 | 23.90 | -1.55 | -6.37% | 11 | 1,609 | 37.93% |
| AMZN230317C03300000 | 2022-05-24 11:58AM EDT | 2023-03-17 | 34.05 | 32.70 | 37.50 | -0.85 | -2.44% | 19 | 289 | 38.13% |
| AMZN230616C03300000 | 2022-05-24 9:52AM EDT | 2023-06-16 | 51.00 | 51.10 | 58.55 | -4.00 | -7.27% | 21 | 342 | 37.74% |
| AMZN230915C03300000 | 2022-05-24 11:09AM EDT | 2023-09-15 | 72.21 | 70.85 | 81.40 | -36.64 | -33.66% | 61 | 18 | 37.63% |
| AMZN240119C03300000 | 2022-05-24 10:51AM EDT | 2024-01-19 | 102.35 | 102.65 | 110.10 | -3.05 | -2.89% | 9 | 412 | 37.15% |
| AMZN240621C03300000 | 2022-05-24 2:01PM EDT | 2024-06-21 | 140.00 | 136.20 | 148.50 | -11.00 | -7.28% | 1 | 11 | 37.15% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03300000 | 2022-05-18 3:14PM EDT | 2022-05-27 | 1,169.59 | 1,209.55 | 1,215.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03300000 | 2022-05-13 1:41PM EDT | 2022-06-03 | 1,076.00 | 1,207.50 | 1,214.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220610P03300000 | 2022-05-23 9:46AM EDT | 2022-06-10 | 1,209.41 | 1,208.20 | 1,215.40 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220617P03300000 | 2022-05-23 3:07PM EDT | 2022-06-17 | 1,154.60 | 1,209.05 | 1,215.80 | 0.00 | - | 43 | 371 | 0.00% |
| AMZN220715P03300000 | 2022-05-24 1:50PM EDT | 2022-07-15 | 1,213.83 | 1,208.30 | 1,216.35 | +32.85 | +2.78% | 29 | 118 | 0.00% |
| AMZN220819P03300000 | 2022-05-24 12:29PM EDT | 2022-08-19 | 1,218.76 | 1,206.70 | 1,215.60 | +52.34 | +4.49% | 6 | 176 | 0.00% |
| AMZN220916P03300000 | 2022-05-20 10:47AM EDT | 2022-09-16 | 1,120.30 | 1,207.20 | 1,215.95 | 0.00 | - | 2 | 253 | 0.00% |
| AMZN221021P03300000 | 2022-05-23 1:00PM EDT | 2022-10-21 | 1,185.00 | 1,206.00 | 1,219.25 | 0.00 | - | 2 | 134 | 26.15% |
| AMZN221118P03300000 | 2022-05-18 9:45AM EDT | 2022-11-18 | 1,068.75 | 1,206.95 | 1,221.25 | 0.00 | - | 31 | 37 | 29.54% |
| AMZN221216P03300000 | 2022-05-18 1:48PM EDT | 2022-12-16 | 1,149.52 | 1,209.00 | 1,224.10 | 0.00 | - | - | 9 | 30.80% |
| AMZN230120P03300000 | 2022-05-23 9:30AM EDT | 2023-01-20 | 1,203.30 | 1,211.15 | 1,222.10 | 0.00 | - | 2 | 981 | 26.56% |
| AMZN230317P03300000 | 2022-05-24 12:20PM EDT | 2023-03-17 | 1,226.39 | 1,212.00 | 1,227.45 | +62.46 | +5.37% | 17 | 108 | 27.91% |
| AMZN230616P03300000 | 2022-05-23 12:48PM EDT | 2023-06-16 | 1,195.90 | 1,218.00 | 1,233.50 | 0.00 | - | 10 | 795 | 27.01% |
| AMZN230915P03300000 | 2022-05-24 12:40PM EDT | 2023-09-15 | 1,249.45 | 1,224.50 | 1,239.40 | +74.00 | +6.30% | 63 | 38 | 26.12% |
| AMZN240119P03300000 | 2022-05-24 2:17PM EDT | 2024-01-19 | 1,242.35 | 1,232.50 | 1,248.65 | +28.95 | +2.39% | 8 | 246 | 25.32% |
| AMZN240621P03300000 | 2022-05-16 3:14PM EDT | 2024-06-21 | 1,136.64 | 1,244.00 | 1,258.05 | 0.00 | - | 1 | 10 | 24.24% |
© 2022 Yahoo. Todos los derechos reservados.
