U.S. markets closed
F S&P 500
4,148.75-4.75(-0.11%)F Dow Jones
33,116.00-39.00(-0.12%)F Nasdaq
14,035.75+0.75(+0.01%)
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:3305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03305000 | 2021-06-18 3:45PM EDT | 2021-06-25 | 203.29 | 182.90 | 195.45 | +14.98 | +7.95% | 30 | 137 | 44.07% |
| AMZN210702C03305000 | 2021-06-17 11:42AM EDT | 2021-07-02 | 172.99 | 189.25 | 203.00 | 0.00 | - | 3 | 25 | 33.32% |
| AMZN210709C03305000 | 2021-06-18 11:55AM EDT | 2021-07-09 | 207.48 | 195.90 | 209.00 | +82.48 | +65.98% | 1 | 7 | 29.25% |
| AMZN210723C03305000 | 2021-06-14 12:11AM EDT | 2021-07-23 | 115.03 | 211.40 | 228.15 | 0.00 | - | - | 6 | 28.25% |
| AMZN210917C03305000 | 2021-06-16 1:11PM EDT | 2021-09-17 | 237.27 | 290.25 | 301.50 | 0.00 | - | 3 | 29 | 29.53% |
| AMZN211015C03305000 | 2021-06-17 1:21PM EDT | 2021-10-15 | 311.25 | 315.85 | 327.65 | 0.00 | - | 1 | 15 | 29.38% |
| AMZN220121C03305000 | 2021-06-09 12:29PM EDT | 2022-01-21 | 285.60 | 401.85 | 413.70 | 0.00 | - | 5 | 6 | 30.30% |
| AMZN230120C03305000 | 2021-06-09 1:32PM EDT | 2023-01-20 | 483.64 | 607.75 | 623.60 | 0.00 | - | 1 | 24 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03305000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 6.55 | 6.55 | 6.95 | +2.03 | +44.91% | 34 | 122 | 36.05% |
| AMZN210702P03305000 | 2021-06-18 2:47PM EDT | 2021-07-02 | 12.54 | 12.65 | 13.50 | +3.04 | +32.00% | 50 | 71 | 28.42% |
| AMZN210709P03305000 | 2021-06-18 12:32PM EDT | 2021-07-09 | 16.76 | 17.85 | 19.95 | +1.71 | +11.36% | 5 | 19 | 25.93% |
| AMZN210723P03305000 | 2021-06-18 1:56PM EDT | 2021-07-23 | 33.93 | 32.05 | 37.95 | +3.20 | +10.41% | 2 | 28 | 25.72% |
| AMZN210730P03305000 | 2021-06-18 11:19AM EDT | 2021-07-30 | 62.48 | 56.95 | 66.10 | +3.63 | +6.17% | 10 | 15 | 30.90% |
| AMZN210820P03305000 | 2021-06-17 11:41AM EDT | 2021-08-20 | 85.71 | 81.35 | 86.90 | +85.71 | - | - | 2 | 29.25% |
| AMZN210917P03305000 | 2021-05-20 9:54AM EDT | 2021-09-17 | 232.55 | 106.95 | 113.25 | 0.00 | - | 10 | 34 | 28.52% |
| AMZN211015P03305000 | 2021-05-28 1:51PM EDT | 2021-10-15 | 190.50 | 130.70 | 137.00 | 0.00 | - | 2 | 9 | 28.19% |
| AMZN220121P03305000 | 2021-06-17 1:39PM EDT | 2022-01-21 | 211.30 | 210.30 | 217.50 | 0.00 | - | 1 | 5 | 28.90% |
| AMZN230120P03305000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 435.45 | 393.70 | 404.75 | 0.00 | - | 3 | 12 | 28.92% |
© 2021 Verizon Media. Todos los derechos reservados.
