Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3471.96-14.94 (-0.43%)
A partir del 11:51a.m. EDT. Mercado abierto.
Golpe:3400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03400000 | 2021-06-21 11:29AM EDT | 2021-06-25 | 82.00 | 78.35 | 79.50 | -23.40 | -22.20% | 477 | 1,388 | 19.42% |
| AMZN210702C03400000 | 2021-06-21 11:22AM EDT | 2021-07-02 | 97.80 | 93.60 | 94.80 | -26.60 | -21.38% | 64 | 668 | 20.49% |
| AMZN210709C03400000 | 2021-06-21 11:13AM EDT | 2021-07-09 | 109.20 | 103.40 | 104.80 | -24.32 | -18.21% | 58 | 166 | 19.93% |
| AMZN210716C03400000 | 2021-06-21 11:34AM EDT | 2021-07-16 | 116.42 | 114.90 | 116.50 | -24.49 | -17.38% | 230 | 7,243 | 20.53% |
| AMZN210723C03400000 | 2021-06-21 10:02AM EDT | 2021-07-23 | 132.00 | 124.20 | 134.00 | -21.45 | -13.98% | 13 | 2,270 | 22.72% |
| AMZN210730C03400000 | 2021-06-21 10:57AM EDT | 2021-07-30 | 168.10 | 159.45 | 170.00 | -22.12 | -11.63% | 15 | 111 | 28.85% |
| AMZN210820C03400000 | 2021-06-21 11:33AM EDT | 2021-08-20 | 189.00 | 188.10 | 190.20 | -21.00 | -10.00% | 1,014 | 3,247 | 27.05% |
| AMZN210917C03400000 | 2021-06-21 11:21AM EDT | 2021-09-17 | 220.00 | 217.50 | 219.60 | -26.27 | -10.67% | 15 | 1,318 | 26.81% |
| AMZN211015C03400000 | 2021-06-21 11:27AM EDT | 2021-10-15 | 246.80 | 244.65 | 246.95 | -22.50 | -8.35% | 10 | 202 | 26.95% |
| AMZN211119C03400000 | 2021-06-21 11:04AM EDT | 2021-11-19 | 296.00 | 288.35 | 290.45 | -13.60 | -4.39% | 6 | 229 | 28.62% |
| AMZN211217C03400000 | 2021-06-21 10:43AM EDT | 2021-12-17 | 310.00 | 308.65 | 311.15 | -26.94 | -8.00% | 4 | 181 | 28.47% |
| AMZN220121C03400000 | 2021-06-21 11:13AM EDT | 2022-01-21 | 340.00 | 334.65 | 337.60 | -18.00 | -5.03% | 20 | 2,974 | 28.59% |
| AMZN220218C03400000 | 2021-06-18 10:02AM EDT | 2022-02-18 | 385.00 | 363.15 | 366.25 | 0.00 | - | 1 | 11 | 29.48% |
| AMZN220318C03400000 | 2021-06-21 10:12AM EDT | 2022-03-18 | 366.20 | 379.95 | 382.35 | -30.38 | -7.66% | 8 | 476 | 29.29% |
| AMZN220617C03400000 | 2021-06-21 10:26AM EDT | 2022-06-17 | 449.01 | 439.10 | 442.40 | -18.99 | -4.06% | 5 | 1,490 | 29.80% |
| AMZN230120C03400000 | 2021-06-21 11:05AM EDT | 2023-01-20 | 554.11 | 549.00 | 553.60 | -20.27 | -3.53% | 4 | 361 | 30.10% |
| AMZN230616C03400000 | 2021-06-18 9:55AM EDT | 2023-06-16 | 636.50 | 619.30 | 634.90 | 0.00 | - | 1 | 82 | 31.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03400000 | 2021-06-21 11:34AM EDT | 2021-06-25 | 15.75 | 15.70 | 15.95 | +0.75 | +5.00% | 4,598 | 1,370 | 26.56% |
| AMZN210702P03400000 | 2021-06-21 11:17AM EDT | 2021-07-02 | 30.25 | 29.90 | 30.45 | +2.35 | +8.42% | 350 | 313 | 24.01% |
| AMZN210709P03400000 | 2021-06-21 11:23AM EDT | 2021-07-09 | 38.80 | 40.05 | 40.80 | +2.00 | +5.43% | 152 | 208 | 22.73% |
| AMZN210716P03400000 | 2021-06-21 11:23AM EDT | 2021-07-16 | 50.20 | 51.20 | 52.15 | +2.05 | +4.26% | 174 | 2,875 | 22.76% |
| AMZN210723P03400000 | 2021-06-21 11:17AM EDT | 2021-07-23 | 63.99 | 61.55 | 67.35 | +6.60 | +11.50% | 8 | 0 | 24.08% |
| AMZN210730P03400000 | 2021-06-21 11:03AM EDT | 2021-07-30 | 95.04 | 95.40 | 102.95 | +3.73 | +4.08% | 120 | 226 | 29.97% |
| AMZN210820P03400000 | 2021-06-21 11:25AM EDT | 2021-08-20 | 121.06 | 121.35 | 123.20 | +8.86 | +7.90% | 35 | 750 | 27.96% |
| AMZN210917P03400000 | 2021-06-21 11:23AM EDT | 2021-09-17 | 149.00 | 149.80 | 151.45 | +8.65 | +6.16% | 5 | 917 | 27.39% |
| AMZN211015P03400000 | 2021-06-21 11:29AM EDT | 2021-10-15 | 175.00 | 175.60 | 177.10 | +8.95 | +5.39% | 5 | 210 | 27.24% |
| AMZN211119P03400000 | 2021-06-21 10:37AM EDT | 2021-11-19 | 221.30 | 216.90 | 218.70 | +14.20 | +6.86% | 595 | 102 | 28.66% |
| AMZN211217P03400000 | 2021-06-18 10:55AM EDT | 2021-12-17 | 250.00 | 236.15 | 238.10 | +24.05 | +10.64% | 2 | 65 | 28.37% |
| AMZN220121P03400000 | 2021-06-21 10:31AM EDT | 2022-01-21 | 255.88 | 259.75 | 261.80 | +4.88 | +1.94% | 17 | 2,562 | 28.24% |
| AMZN220218P03400000 | 2021-06-21 10:11AM EDT | 2022-02-18 | 292.11 | 286.15 | 288.70 | +17.26 | +6.28% | 652 | 3 | 28.99% |
| AMZN220318P03400000 | 2021-06-17 3:52PM EDT | 2022-03-18 | 288.29 | 300.70 | 302.80 | 0.00 | - | 12 | 387 | 28.66% |
| AMZN220617P03400000 | 2021-06-21 11:14AM EDT | 2022-06-17 | 354.00 | 355.90 | 358.65 | +5.85 | +1.68% | 10 | 932 | 28.95% |
| AMZN230120P03400000 | 2021-06-18 11:12AM EDT | 2023-01-20 | 445.00 | 450.80 | 454.50 | 0.00 | - | 4 | 126 | 28.53% |
| AMZN230616P03400000 | 2021-06-16 3:02PM EDT | 2023-06-16 | 542.00 | 506.45 | 521.40 | 0.00 | - | 7 | 49 | 29.02% |
© 2021 Verizon Media. Todos los derechos reservados.
