U.S. markets closed
F S&P 500
4,137.75-15.75(-0.38%)F Dow Jones
33,007.00-148.00(-0.45%)F Nasdaq
14,006.50-28.50(-0.20%)
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:3310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03310000 | 2021-06-18 3:44PM EDT | 2021-06-25 | 197.80 | 178.10 | 191.00 | +9.51 | +5.05% | 22 | 96 | 43.82% |
| AMZN210702C03310000 | 2021-06-18 3:23PM EDT | 2021-07-02 | 198.22 | 184.60 | 198.00 | +8.02 | +4.22% | 3 | 47 | 32.73% |
| AMZN210709C03310000 | 2021-06-18 9:30AM EDT | 2021-07-09 | 188.50 | 192.35 | 204.70 | -11.80 | -5.89% | 1 | 28 | 29.06% |
| AMZN210723C03310000 | 2021-06-16 3:11PM EDT | 2021-07-23 | 160.00 | 208.90 | 223.80 | 0.00 | - | 1 | 86 | 28.03% |
| AMZN210730C03310000 | 2021-06-16 12:47PM EDT | 2021-07-30 | 168.70 | 237.20 | 250.70 | 0.00 | - | 2 | 12 | 32.43% |
| AMZN210820C03310000 | 2021-06-18 3:47PM EDT | 2021-08-20 | 274.60 | 259.90 | 271.15 | +14.76 | +5.68% | 27 | 133 | 30.35% |
| AMZN210917C03310000 | 2021-06-17 1:43PM EDT | 2021-09-17 | 286.00 | 286.95 | 298.15 | 0.00 | - | 7 | 50 | 29.48% |
| AMZN211015C03310000 | 2021-06-16 10:16AM EDT | 2021-10-15 | 264.89 | 312.70 | 324.05 | 0.00 | - | 3 | 29 | 29.29% |
| AMZN211217C03310000 | 2021-06-18 9:58AM EDT | 2021-12-17 | 384.60 | 374.30 | 385.70 | +73.87 | +23.77% | 2 | 30 | 30.37% |
| AMZN220121C03310000 | 2021-06-11 10:06AM EDT | 2022-01-21 | 314.63 | 398.85 | 410.75 | 0.00 | - | 3 | 27 | 30.28% |
| AMZN220318C03310000 | 2021-06-11 3:49PM EDT | 2022-03-18 | 352.80 | 441.60 | 455.30 | 0.00 | - | 2 | 11 | 30.90% |
| AMZN220617C03310000 | 2021-06-16 3:28PM EDT | 2022-06-17 | 461.95 | 499.00 | 513.20 | 0.00 | - | 1 | 17 | 31.14% |
| AMZN230120C03310000 | 2021-06-18 12:17PM EDT | 2023-01-20 | 618.43 | 605.30 | 621.15 | +151.81 | +32.53% | 10 | 84 | 31.11% |
| AMZN230616C03310000 | 2021-06-18 9:49AM EDT | 2023-06-16 | 690.23 | 673.50 | 692.45 | +8.07 | +1.18% | 1 | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03310000 | 2021-06-18 3:55PM EDT | 2021-06-25 | 6.30 | 6.75 | 7.20 | +1.85 | +41.57% | 206 | 340 | 35.65% |
| AMZN210702P03310000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 13.50 | 13.10 | 14.05 | +3.50 | +35.00% | 89 | 165 | 28.25% |
| AMZN210709P03310000 | 2021-06-18 3:36PM EDT | 2021-07-09 | 17.67 | 18.50 | 20.65 | +1.92 | +12.19% | 8 | 22 | 25.80% |
| AMZN210723P03310000 | 2021-06-18 10:57AM EDT | 2021-07-23 | 34.83 | 33.00 | 38.80 | -10.17 | -22.60% | 4 | 28 | 25.58% |
| AMZN210730P03310000 | 2021-06-18 1:01PM EDT | 2021-07-30 | 58.81 | 58.40 | 68.00 | +1.37 | +2.39% | 4 | 10 | 30.97% |
| AMZN210820P03310000 | 2021-06-18 2:19PM EDT | 2021-08-20 | 81.87 | 82.85 | 88.45 | +0.32 | +0.39% | 32 | 100 | 29.21% |
| AMZN210917P03310000 | 2021-06-16 10:27AM EDT | 2021-09-17 | 132.12 | 108.90 | 114.70 | 0.00 | - | 1 | 44 | 28.45% |
| AMZN211015P03310000 | 2021-06-18 10:55AM EDT | 2021-10-15 | 130.79 | 132.60 | 139.05 | -32.49 | -19.90% | 5 | 18 | 28.19% |
| AMZN211217P03310000 | 2021-06-18 10:03AM EDT | 2021-12-17 | 189.70 | 190.15 | 197.75 | -15.15 | -7.40% | 3 | 37 | 29.19% |
| AMZN220121P03310000 | 2021-06-18 1:28PM EDT | 2022-01-21 | 211.94 | 212.35 | 219.35 | +211.94 | - | 2 | 3 | 28.86% |
| AMZN220318P03310000 | 2021-06-17 11:01AM EDT | 2022-03-18 | 271.00 | 252.20 | 259.50 | 0.00 | - | 1 | 6 | 29.25% |
| AMZN220617P03310000 | 2021-06-08 10:11AM EDT | 2022-06-17 | 386.00 | 303.45 | 313.25 | 0.00 | - | 1 | 8 | 29.41% |
| AMZN230120P03310000 | 2021-06-15 2:53PM EDT | 2023-01-20 | 438.00 | 396.20 | 407.25 | 0.00 | - | 3 | 75 | 28.91% |
| AMZN230616P03310000 | 2021-05-25 9:42AM EDT | 2023-06-16 | 528.95 | 449.30 | 467.50 | 0.00 | - | 1 | 10 | 29.07% |
© 2021 Verizon Media. Todos los derechos reservados.
