U.S. markets closed
F S&P 500
4,229.00+6.75(+0.16%)F Dow Jones
33,864.00+59.00(+0.17%)F Nasdaq
14,199.25+33.75(+0.24%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:3410.00
Llamadaspor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03410000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 82.08 | 77.90 | 85.55 | +54.83 | +201.21% | 1,714 | 1,220 | 43.21% |
| AMZN210625C03410000 | 2021-06-17 3:58PM EDT | 2021-06-25 | 98.50 | 92.35 | 98.55 | +49.24 | +99.96% | 784 | 475 | 24.09% |
| AMZN210702C03410000 | 2021-06-17 3:17PM EDT | 2021-07-02 | 107.80 | 103.65 | 110.40 | +42.30 | +64.58% | 86 | 149 | 22.59% |
| AMZN210709C03410000 | 2021-06-17 3:48PM EDT | 2021-07-09 | 122.00 | 113.25 | 120.60 | +47.31 | +63.34% | 15 | 68 | 22.01% |
| AMZN210723C03410000 | 2021-06-17 2:39PM EDT | 2021-07-23 | 139.30 | 135.70 | 149.10 | +38.49 | +38.18% | 13 | 42 | 24.24% |
| AMZN210730C03410000 | 2021-06-17 3:06PM EDT | 2021-07-30 | 170.48 | 167.75 | 182.00 | +35.29 | +26.10% | 28 | 57 | 29.39% |
| AMZN210917C03410000 | 2021-06-17 3:28PM EDT | 2021-09-17 | 230.45 | 225.35 | 231.60 | +40.62 | +21.40% | 15 | 237 | 27.42% |
| AMZN211015C03410000 | 2021-06-16 3:12PM EDT | 2021-10-15 | 220.44 | 252.35 | 258.65 | +7.44 | +3.49% | 3 | 69 | 27.49% |
| AMZN211217C03410000 | 2021-06-01 2:18PM EDT | 2021-12-17 | 182.41 | 316.30 | 322.15 | 0.00 | - | 3 | 32 | 28.85% |
| AMZN220318C03410000 | 2021-06-08 12:48PM EDT | 2022-03-18 | 257.67 | 387.00 | 393.30 | 0.00 | - | 1 | 12 | 29.61% |
| AMZN220617C03410000 | 2021-05-10 12:54PM EDT | 2022-06-17 | 318.45 | 325.70 | 332.55 | 0.00 | - | - | 1 | 21.19% |
| AMZN230120C03410000 | 2021-06-17 2:46PM EDT | 2023-01-20 | 561.15 | 556.35 | 566.70 | +45.80 | +8.89% | 1 | 66 | 30.45% |
| AMZN230616C03410000 | 2021-06-16 3:55PM EDT | 2023-06-16 | 601.40 | 629.50 | 647.50 | 0.00 | - | 2 | 5 | 31.46% |
Ponepor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03410000 | 2021-06-17 3:54PM EDT | 2021-06-18 | 0.71 | 0.63 | 0.82 | -20.64 | -96.67% | 2,820 | 432 | 25.62% |
| AMZN210625P03410000 | 2021-06-17 3:59PM EDT | 2021-06-25 | 14.50 | 14.00 | 14.85 | -28.30 | -66.12% | 472 | 148 | 21.33% |
| AMZN210702P03410000 | 2021-06-17 3:14PM EDT | 2021-07-02 | 26.06 | 25.60 | 28.00 | -28.89 | -52.58% | 54 | 24 | 21.30% |
| AMZN210709P03410000 | 2021-06-17 3:19PM EDT | 2021-07-09 | 34.27 | 33.65 | 37.25 | -33.09 | -49.12% | 30 | 323 | 20.67% |
| AMZN210723P03410000 | 2021-06-17 3:26PM EDT | 2021-07-23 | 57.63 | 54.00 | 62.65 | -36.42 | -38.72% | 7 | 12 | 22.49% |
| AMZN210730P03410000 | 2021-06-16 3:47PM EDT | 2021-07-30 | 121.85 | 84.50 | 93.85 | 0.00 | - | 1 | 1 | 27.46% |
| AMZN210917P03410000 | 2021-06-17 3:42PM EDT | 2021-09-17 | 143.00 | 141.20 | 145.70 | -32.30 | -18.43% | 5 | 62 | 26.45% |
| AMZN211015P03410000 | 2021-06-16 3:10PM EDT | 2021-10-15 | 208.70 | 166.40 | 171.00 | 0.00 | - | 3 | 5 | 26.42% |
| AMZN211217P03410000 | 2021-06-16 11:45AM EDT | 2021-12-17 | 267.00 | 226.85 | 231.80 | 0.00 | - | 1 | 6 | 27.72% |
| AMZN220318P03410000 | 2021-06-16 3:40PM EDT | 2022-03-18 | 324.00 | 292.30 | 297.25 | 0.00 | - | 4 | 10 | 28.21% |
| AMZN220617P03410000 | 2021-05-17 12:12AM EDT | 2022-06-17 | 501.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| AMZN230120P03410000 | 2021-06-04 1:01PM EDT | 2023-01-20 | 557.10 | 442.75 | 450.45 | 0.00 | - | 7 | 14 | 28.31% |
| AMZN230616P03410000 | 2021-04-28 9:45AM EDT | 2023-06-16 | 566.50 | 591.50 | 606.75 | 0.00 | - | - | 1 | 33.53% |
© 2021 Verizon Media. Todos los derechos reservados.
