U.S. markets closed
F S&P 500
4,145.75-7.75(-0.19%)F Dow Jones
33,087.00-68.00(-0.21%)F Nasdaq
14,028.25-6.75(-0.05%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:3420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03420000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 85.51 | 83.10 | 91.50 | -4.99 | -5.51% | 379 | 1,081 | 31.79% |
| AMZN210702C03420000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 101.83 | 99.05 | 102.85 | -1.22 | -1.18% | 38 | 214 | 25.58% |
| AMZN210709C03420000 | 2021-06-18 10:49AM EDT | 2021-07-09 | 121.39 | 108.80 | 113.75 | +12.99 | +11.98% | 6 | 74 | 24.06% |
| AMZN210723C03420000 | 2021-06-18 2:03PM EDT | 2021-07-23 | 141.58 | 130.50 | 144.00 | +7.76 | +5.80% | 2 | 113 | 25.89% |
| AMZN210730C03420000 | 2021-06-18 3:29PM EDT | 2021-07-30 | 174.71 | 164.45 | 177.50 | +6.28 | +3.73% | 3 | 34 | 31.04% |
| AMZN210820C03420000 | 2021-06-17 10:22AM EDT | 2021-08-20 | 161.10 | 191.10 | 201.25 | +161.10 | - | - | 2 | 29.42% |
| AMZN210917C03420000 | 2021-06-18 9:56AM EDT | 2021-09-17 | 226.13 | 220.75 | 229.70 | +2.28 | +1.02% | 2 | 183 | 28.60% |
| AMZN211015C03420000 | 2021-06-17 1:46PM EDT | 2021-10-15 | 245.40 | 248.60 | 258.35 | 0.00 | - | 5 | 92 | 28.65% |
| AMZN211217C03420000 | 2021-06-18 10:48AM EDT | 2021-12-17 | 326.30 | 312.75 | 324.25 | +10.27 | +3.25% | 3 | 172 | 29.98% |
| AMZN220218C03420000 | 2021-06-18 3:10PM EDT | 2022-02-18 | 367.05 | 366.40 | 379.20 | +16.09 | +4.58% | 1 | 2 | 30.74% |
| AMZN220318C03420000 | 2021-06-17 9:46AM EDT | 2022-03-18 | 343.10 | 383.35 | 395.05 | 0.00 | - | 2 | 16 | 30.45% |
| AMZN220617C03420000 | 2021-06-17 9:50AM EDT | 2022-06-17 | 404.22 | 441.15 | 454.85 | 0.00 | - | 1 | 7 | 30.76% |
| AMZN230120C03420000 | 2021-06-17 11:47AM EDT | 2023-01-20 | 538.95 | 555.20 | 566.90 | 0.00 | - | 2 | 47 | 30.88% |
| AMZN230616C03420000 | 2021-06-17 1:15PM EDT | 2023-06-16 | 625.00 | 623.50 | 642.50 | 0.00 | - | 2 | 5 | 31.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03420000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 18.50 | 18.80 | 19.80 | +2.10 | +12.80% | 559 | 274 | 28.32% |
| AMZN210702P03420000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 34.33 | 33.20 | 35.20 | +5.23 | +17.97% | 97 | 104 | 25.26% |
| AMZN210709P03420000 | 2021-06-18 3:49PM EDT | 2021-07-09 | 42.45 | 42.65 | 46.10 | +5.10 | +13.65% | 8 | 40 | 23.82% |
| AMZN210723P03420000 | 2021-06-18 3:40PM EDT | 2021-07-23 | 63.95 | 63.50 | 72.25 | +2.38 | +3.87% | 10 | 13 | 24.69% |
| AMZN210730P03420000 | 2021-06-18 3:41PM EDT | 2021-07-30 | 95.35 | 95.00 | 104.50 | +95.35 | - | 23 | 2 | 29.69% |
| AMZN210820P03420000 | 2021-06-18 3:44PM EDT | 2021-08-20 | 119.80 | 122.50 | 129.65 | +119.80 | - | 35 | 2 | 28.59% |
| AMZN210917P03420000 | 2021-06-18 3:40PM EDT | 2021-09-17 | 149.45 | 151.15 | 159.40 | -14.55 | -8.87% | 15 | 21 | 28.10% |
| AMZN211015P03420000 | 2021-06-16 2:01PM EDT | 2021-10-15 | 222.55 | 175.60 | 185.05 | 0.00 | - | 2 | 7 | 27.84% |
| AMZN211217P03420000 | 2021-06-18 10:48AM EDT | 2021-12-17 | 234.00 | 237.35 | 246.20 | +0.97 | +0.42% | 1 | 146 | 28.83% |
| AMZN220218P03420000 | 2021-06-18 3:10PM EDT | 2022-02-18 | 295.60 | 287.05 | 295.70 | +295.60 | - | 1 | 3 | 29.26% |
| AMZN220318P03420000 | 2021-06-17 10:02AM EDT | 2022-03-18 | 327.40 | 301.95 | 311.95 | 0.00 | - | 1 | 38 | 29.10% |
| AMZN220617P03420000 | 2021-06-16 11:07AM EDT | 2022-06-17 | 388.75 | 356.05 | 366.80 | 0.00 | - | 3 | 5 | 29.22% |
| AMZN230120P03420000 | 2021-05-24 11:52AM EDT | 2023-01-20 | 546.60 | 452.70 | 463.70 | 0.00 | - | 1 | 91 | 28.78% |
© 2021 Verizon Media. Todos los derechos reservados.
