Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:54PM EDT. Mercado abierto.
Golpe:3400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03400000 | 2022-05-19 10:39AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 195 | 147.66% |
| AMZN220603C03400000 | 2022-05-24 12:38PM EDT | 2022-06-03 | 0.13 | 0.00 | 0.24 | -0.16 | -55.17% | 11 | 218 | 91.21% |
| AMZN220610C03400000 | 2022-05-24 10:15AM EDT | 2022-06-10 | 0.28 | 0.20 | 0.53 | -0.14 | -33.33% | 6 | 124 | 78.71% |
| AMZN220617C03400000 | 2022-05-24 1:38PM EDT | 2022-06-17 | 0.58 | 0.55 | 0.66 | -0.13 | -18.31% | 48 | 3,846 | 70.26% |
| AMZN220715C03400000 | 2022-05-24 12:04PM EDT | 2022-07-15 | 1.26 | 1.00 | 1.50 | -0.24 | -16.00% | 38 | 677 | 52.31% |
| AMZN220819C03400000 | 2022-05-24 12:29PM EDT | 2022-08-19 | 3.00 | 2.72 | 3.25 | -0.60 | -16.67% | 4 | 208 | 45.93% |
| AMZN220916C03400000 | 2022-05-24 10:48AM EDT | 2022-09-16 | 4.90 | 4.30 | 5.25 | +0.10 | +2.08% | 9 | 1,229 | 42.96% |
| AMZN221021C03400000 | 2022-05-24 10:35AM EDT | 2022-10-21 | 7.26 | 7.00 | 8.40 | -0.64 | -8.10% | 15 | 117 | 40.67% |
| AMZN221118C03400000 | 2022-05-23 11:04AM EDT | 2022-11-18 | 11.19 | 9.65 | 12.60 | 0.00 | - | 2 | 113 | 40.21% |
| AMZN230120C03400000 | 2022-05-24 12:17PM EDT | 2023-01-20 | 19.90 | 17.20 | 19.15 | +1.35 | +7.28% | 7 | 957 | 37.61% |
| AMZN230317C03400000 | 2022-05-24 12:52PM EDT | 2023-03-17 | 27.00 | 26.65 | 31.10 | -5.30 | -16.41% | 2 | 219 | 37.81% |
| AMZN230616C03400000 | 2022-05-24 10:41AM EDT | 2023-06-16 | 42.83 | 42.30 | 49.00 | -25.82 | -37.61% | 109 | 321 | 37.19% |
| AMZN230915C03400000 | 2022-05-24 12:23PM EDT | 2023-09-15 | 64.50 | 59.90 | 70.15 | -9.55 | -12.90% | 100 | 52 | 37.14% |
| AMZN240119C03400000 | 2022-05-24 12:22PM EDT | 2024-01-19 | 89.10 | 88.80 | 96.20 | +1.60 | +1.83% | 76 | 802 | 36.58% |
| AMZN240621C03400000 | 2022-05-24 12:51PM EDT | 2024-06-21 | 119.75 | 118.75 | 130.00 | -4.05 | -3.27% | 1 | 26 | 36.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03400000 | 2022-04-29 2:43PM EDT | 2022-05-27 | 962.13 | 1,328.00 | 1,334.45 | 0.00 | - | 1 | 0 | 292.18% |
| AMZN220603P03400000 | 2022-05-03 10:05AM EDT | 2022-06-03 | 886.10 | 1,325.95 | 1,332.45 | 0.00 | - | 5 | 0 | 172.13% |
| AMZN220610P03400000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 1,154.10 | 1,327.45 | 1,335.10 | 0.00 | - | 5 | 0 | 137.83% |
| AMZN220617P03400000 | 2022-05-24 10:16AM EDT | 2022-06-17 | 1,370.82 | 1,331.75 | 1,338.40 | +58.92 | +4.49% | 1 | 1,342 | 121.64% |
| AMZN220715P03400000 | 2022-05-20 3:08PM EDT | 2022-07-15 | 1,292.93 | 1,327.30 | 1,335.25 | 0.00 | - | 2 | 29 | 80.35% |
| AMZN220819P03400000 | 2022-05-23 1:23PM EDT | 2022-08-19 | 1,297.80 | 1,324.70 | 1,333.55 | 0.00 | - | 1 | 58 | 60.85% |
| AMZN220916P03400000 | 2022-05-23 10:39AM EDT | 2022-09-16 | 1,291.79 | 1,322.65 | 1,332.05 | 0.00 | - | 1 | 1,120 | 51.85% |
| AMZN221021P03400000 | 2022-05-19 10:37AM EDT | 2022-10-21 | 1,227.07 | 1,320.30 | 1,333.70 | 0.00 | - | 4 | 40 | 48.88% |
| AMZN221118P03400000 | 2022-05-16 1:58PM EDT | 2022-11-18 | 1,179.15 | 1,320.85 | 1,336.60 | 0.00 | - | 14 | 18 | 46.18% |
| AMZN230120P03400000 | 2022-05-23 2:06PM EDT | 2023-01-20 | 1,274.95 | 1,322.80 | 1,334.10 | 0.00 | - | 4 | 460 | 38.80% |
| AMZN230317P03400000 | 2022-05-24 10:24AM EDT | 2023-03-17 | 1,377.15 | 1,328.00 | 1,344.15 | +149.80 | +12.21% | 2 | 96 | 38.14% |
| AMZN230616P03400000 | 2022-05-24 10:41AM EDT | 2023-06-16 | 1,358.85 | 1,328.50 | 1,344.00 | +79.00 | +6.17% | 108 | 86 | 33.36% |
| AMZN230915P03400000 | 2022-05-24 12:23PM EDT | 2023-09-15 | 1,327.87 | 1,334.00 | 1,348.70 | +50.83 | +3.98% | 100 | 12 | 31.08% |
| AMZN240119P03400000 | 2022-05-24 1:16PM EDT | 2024-01-19 | 1,360.85 | 1,342.00 | 1,354.40 | +60.50 | +4.65% | 74 | 659 | 28.72% |
| AMZN240621P03400000 | 2022-05-20 12:39PM EDT | 2024-06-21 | 1,269.37 | 1,350.00 | 1,363.65 | 0.00 | - | 2 | 7 | 27.07% |
© 2022 Yahoo. Todos los derechos reservados.
