Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.00-22.90 (-0.66%)
A partir del 11:27a.m. EDT. Mercado abierto.
Golpe:3380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03380000 | 2021-06-21 10:51AM EDT | 2021-06-25 | 96.62 | 103.85 | 105.35 | -29.19 | -23.20% | 93 | 308 | 33.24% |
| AMZN210702C03380000 | 2021-06-21 9:41AM EDT | 2021-07-02 | 106.63 | 118.15 | 120.80 | -36.57 | -25.54% | 3 | 100 | 28.70% |
| AMZN210709C03380000 | 2021-06-21 10:27AM EDT | 2021-07-09 | 110.81 | 127.30 | 130.35 | -38.11 | -25.59% | 3 | 34 | 26.19% |
| AMZN210723C03380000 | 2021-06-21 11:01AM EDT | 2021-07-23 | 147.84 | 145.65 | 155.60 | -12.48 | -7.78% | 2 | 66 | 26.43% |
| AMZN210730C03380000 | 2021-06-17 3:54PM EDT | 2021-07-30 | 193.52 | 176.50 | 189.15 | 0.00 | - | 4 | 19 | 31.71% |
| AMZN210820C03380000 | 2021-06-18 10:22AM EDT | 2021-08-20 | 203.41 | 207.95 | 209.80 | -25.24 | -11.04% | 1 | 6 | 29.47% |
| AMZN210917C03380000 | 2021-06-18 2:47PM EDT | 2021-09-17 | 235.83 | 236.30 | 238.65 | -8.86 | -3.62% | 5 | 51 | 28.76% |
| AMZN211015C03380000 | 2021-06-17 12:17PM EDT | 2021-10-15 | 250.85 | 263.95 | 266.60 | 0.00 | - | 2 | 21 | 28.76% |
| AMZN211217C03380000 | 2021-06-18 10:40AM EDT | 2021-12-17 | 350.70 | 327.20 | 329.50 | 0.00 | - | 1 | 36 | 29.83% |
| AMZN220218C03380000 | 2021-06-18 10:56AM EDT | 2022-02-18 | 378.73 | 380.85 | 384.15 | -21.69 | -5.42% | 2 | 20 | 30.64% |
| AMZN220318C03380000 | 2021-06-16 3:05PM EDT | 2022-03-18 | 356.22 | 396.75 | 399.55 | 0.00 | - | 2 | 18 | 30.34% |
| AMZN220617C03380000 | 2021-06-16 12:11PM EDT | 2022-06-17 | 408.20 | 457.25 | 460.90 | 0.00 | - | 2 | 8 | 30.82% |
| AMZN230120C03380000 | 2021-06-18 11:54AM EDT | 2023-01-20 | 582.60 | 567.00 | 570.25 | 0.00 | - | 1 | 50 | 30.84% |
| AMZN230616C03380000 | 2021-06-15 3:04PM EDT | 2023-06-16 | 624.85 | 635.05 | 650.05 | +51.45 | +8.97% | 1 | 3 | 31.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03380000 | 2021-06-21 11:09AM EDT | 2021-06-25 | 10.55 | 10.45 | 10.65 | -0.50 | -4.52% | 294 | 853 | 24.48% |
| AMZN210702P03380000 | 2021-06-21 10:59AM EDT | 2021-07-02 | 24.02 | 22.45 | 22.90 | +0.02 | +0.08% | 39 | 146 | 22.22% |
| AMZN210709P03380000 | 2021-06-21 10:32AM EDT | 2021-07-09 | 40.20 | 31.40 | 32.10 | +10.66 | +36.09% | 43 | 47 | 21.11% |
| AMZN210723P03380000 | 2021-06-21 10:34AM EDT | 2021-07-23 | 64.33 | 50.20 | 57.40 | +11.82 | +22.51% | 1 | 31 | 22.78% |
| AMZN210730P03380000 | 2021-06-18 3:11PM EDT | 2021-07-30 | 91.00 | 82.95 | 89.50 | 0.00 | - | 53 | 56 | 28.14% |
| AMZN210820P03380000 | 2021-06-21 9:44AM EDT | 2021-08-20 | 117.35 | 108.20 | 109.80 | +10.80 | +10.14% | 1 | 9 | 26.54% |
| AMZN210917P03380000 | 2021-06-18 3:40PM EDT | 2021-09-17 | 133.00 | 137.25 | 138.70 | 0.00 | - | 7 | 55 | 26.36% |
| AMZN211015P03380000 | 2021-06-16 3:50PM EDT | 2021-10-15 | 187.26 | 161.75 | 163.35 | 0.00 | - | 6 | 35 | 26.24% |
| AMZN211217P03380000 | 2021-06-21 10:19AM EDT | 2021-12-17 | 238.65 | 222.55 | 224.40 | +19.85 | +9.07% | 1 | 817 | 27.62% |
| AMZN220218P03380000 | 2021-06-21 10:55AM EDT | 2022-02-18 | 275.70 | 271.85 | 274.35 | +9.77 | +3.67% | 2 | 19 | 28.31% |
| AMZN220318P03380000 | 2021-06-17 2:55PM EDT | 2022-03-18 | 282.80 | 285.85 | 287.90 | 0.00 | - | 1 | 9 | 27.98% |
| AMZN220617P03380000 | 2021-06-18 1:46PM EDT | 2022-06-17 | 338.30 | 341.40 | 344.00 | 0.00 | - | 3 | 6 | 28.39% |
| AMZN230120P03380000 | 2021-06-15 10:52AM EDT | 2023-01-20 | 473.70 | 436.60 | 440.00 | 0.00 | - | 2 | 335 | 28.13% |
© 2021 Verizon Media. Todos los derechos reservados.
