Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:3410.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03410000 | 2021-09-17 3:46PM EDT | 2021-09-24 | 72.46 | 70.30 | 74.25 | -13.86 | -16.06% | 175 | 201 | 24.45% |
| AMZN211001C03410000 | 2021-09-17 2:20PM EDT | 2021-10-01 | 90.50 | 84.95 | 89.10 | -8.80 | -8.86% | 3 | 38 | 22.87% |
| AMZN211008C03410000 | 2021-09-17 11:51AM EDT | 2021-10-08 | 101.00 | 95.10 | 101.00 | -3.00 | -2.88% | 1 | 17 | 22.34% |
| AMZN211015C03410000 | 2021-09-17 12:32PM EDT | 2021-10-15 | 120.20 | 107.30 | 111.10 | -0.85 | -0.70% | 8 | 278 | 22.04% |
| AMZN211119C03410000 | 2021-09-15 3:46PM EDT | 2021-11-19 | 188.88 | 175.30 | 179.05 | 0.00 | - | 31 | 126 | 26.80% |
| AMZN211217C03410000 | 2021-09-17 11:31AM EDT | 2021-12-17 | 211.50 | 204.25 | 208.10 | -4.00 | -1.86% | 1 | 142 | 26.55% |
| AMZN220318C03410000 | 2021-09-14 3:31PM EDT | 2022-03-18 | 283.35 | 291.90 | 298.25 | 0.00 | - | 1 | 28 | 28.13% |
| AMZN220617C03410000 | 2021-09-15 3:05PM EDT | 2022-06-17 | 371.00 | 361.70 | 368.35 | 0.00 | - | 2 | 19 | 28.92% |
| AMZN220916C03410000 | 2021-08-23 12:31PM EDT | 2022-09-16 | 305.60 | 417.90 | 426.25 | 0.00 | - | 1 | 10 | 29.31% |
| AMZN230120C03410000 | 2021-09-02 1:54PM EDT | 2023-01-20 | 500.00 | 482.95 | 495.40 | 0.00 | - | 1 | 68 | 29.67% |
| AMZN230616C03410000 | 2021-09-15 1:46PM EDT | 2023-06-16 | 554.45 | 553.90 | 569.75 | 0.00 | - | 1 | 29 | 30.20% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03410000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 20.40 | 19.25 | 21.00 | +6.30 | +44.68% | 449 | 488 | 23.99% |
| AMZN211001P03410000 | 2021-09-17 3:41PM EDT | 2021-10-01 | 35.73 | 32.90 | 35.75 | +9.13 | +34.32% | 72 | 133 | 22.53% |
| AMZN211008P03410000 | 2021-09-17 2:09PM EDT | 2021-10-08 | 44.13 | 43.80 | 48.00 | +4.23 | +10.60% | 7 | 73 | 22.19% |
| AMZN211015P03410000 | 2021-09-17 3:54PM EDT | 2021-10-15 | 58.00 | 55.65 | 57.65 | +11.20 | +23.93% | 93 | 301 | 21.79% |
| AMZN211022P03410000 | 2021-09-16 3:01PM EDT | 2021-10-22 | 60.01 | 64.90 | 71.50 | 0.00 | - | 12 | 42 | 22.83% |
| AMZN211119P03410000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 110.50 | 121.30 | 124.30 | 0.00 | - | 42 | 56 | 26.41% |
| AMZN211217P03410000 | 2021-09-15 11:45AM EDT | 2021-12-17 | 173.95 | 148.70 | 151.85 | 0.00 | - | 7 | 44 | 26.01% |
| AMZN220318P03410000 | 2021-09-17 11:25AM EDT | 2022-03-18 | 228.50 | 231.25 | 236.20 | -0.60 | -0.26% | 1 | 58 | 27.15% |
| AMZN220617P03410000 | 2021-08-30 12:04PM EDT | 2022-06-17 | 313.73 | 296.05 | 301.20 | 0.00 | - | 2 | 10 | 27.69% |
| AMZN220916P03410000 | 2021-08-26 11:11AM EDT | 2022-09-16 | 408.55 | 347.70 | 353.70 | 0.00 | - | 1 | 2 | 27.85% |
| AMZN230120P03410000 | 2021-09-01 10:23AM EDT | 2023-01-20 | 386.25 | 405.00 | 414.15 | 0.00 | - | 1 | 71 | 27.86% |
| AMZN230616P03410000 | 2021-08-20 2:34PM EDT | 2023-06-16 | 579.95 | 462.65 | 477.90 | 0.00 | - | 1 | 40 | 28.01% |
© 2021 Verizon Media. Todos los derechos reservados.
