U.S. markets closed
F S&P 500
4,142.50-11.00(-0.26%)F Dow Jones
33,042.00-113.00(-0.34%)F Nasdaq
14,019.50-15.50(-0.11%)
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:3430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03430000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 84.29 | 76.45 | 79.50 | +2.99 | +3.68% | 389 | 292 | 28.18% |
| AMZN210702C03430000 | 2021-06-18 3:30PM EDT | 2021-07-02 | 103.00 | 92.35 | 95.60 | +10.54 | +11.40% | 25 | 127 | 25.23% |
| AMZN210709C03430000 | 2021-06-18 3:56PM EDT | 2021-07-09 | 111.78 | 102.30 | 107.50 | +10.95 | +10.86% | 16 | 37 | 24.04% |
| AMZN210723C03430000 | 2021-06-18 2:03PM EDT | 2021-07-23 | 135.08 | 125.00 | 139.00 | +12.41 | +10.12% | 8 | 36 | 26.08% |
| AMZN210730C03430000 | 2021-06-18 3:55PM EDT | 2021-07-30 | 170.00 | 157.70 | 172.00 | +27.06 | +18.93% | 1 | 24 | 31.04% |
| AMZN210820C03430000 | 2021-06-18 11:03AM EDT | 2021-08-20 | 195.63 | 185.20 | 195.70 | +195.63 | - | 1 | 10 | 29.39% |
| AMZN210917C03430000 | 2021-06-18 2:38PM EDT | 2021-09-17 | 217.40 | 215.30 | 226.35 | -2.64 | -1.20% | 2 | 67 | 28.87% |
| AMZN211015C03430000 | 2021-06-18 11:33AM EDT | 2021-10-15 | 244.35 | 245.05 | 253.95 | +2.10 | +0.87% | 3 | 60 | 28.75% |
| AMZN211217C03430000 | 2021-06-17 2:25PM EDT | 2021-12-17 | 307.26 | 307.30 | 318.90 | 0.00 | - | 37 | 29 | 29.93% |
| AMZN220318C03430000 | 2021-06-18 2:38PM EDT | 2022-03-18 | 381.36 | 377.35 | 389.90 | +115.06 | +43.21% | 2 | 11 | 30.42% |
| AMZN220617C03430000 | 2021-06-09 2:53PM EDT | 2022-06-17 | 324.05 | 437.60 | 450.25 | 0.00 | - | 3 | 9 | 30.76% |
| AMZN230120C03430000 | 2021-06-18 1:08PM EDT | 2023-01-20 | 560.17 | 547.35 | 562.65 | +117.17 | +26.45% | 4 | 22 | 30.89% |
| AMZN230616C03430000 | 2021-06-17 10:34AM EDT | 2023-06-16 | 600.00 | 619.00 | 638.00 | 0.00 | - | 1 | 27 | 31.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03430000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 21.55 | 21.25 | 22.35 | +3.15 | +17.12% | 348 | 219 | 28.01% |
| AMZN210702P03430000 | 2021-06-18 3:58PM EDT | 2021-07-02 | 34.45 | 36.50 | 38.25 | +1.91 | +5.87% | 72 | 41 | 25.04% |
| AMZN210709P03430000 | 2021-06-18 10:13AM EDT | 2021-07-09 | 44.93 | 46.05 | 49.20 | +3.37 | +8.11% | 7 | 27 | 23.58% |
| AMZN210723P03430000 | 2021-06-18 2:27PM EDT | 2021-07-23 | 72.70 | 66.90 | 76.00 | +7.18 | +10.96% | 1 | 10 | 24.58% |
| AMZN210730P03430000 | 2021-06-18 11:24AM EDT | 2021-07-30 | 110.85 | 101.80 | 108.40 | -20.47 | -15.59% | 1 | 5 | 29.56% |
| AMZN210820P03430000 | 2021-06-18 10:04AM EDT | 2021-08-20 | 127.85 | 127.00 | 135.10 | +127.85 | - | 1 | 17 | 28.74% |
| AMZN210917P03430000 | 2021-06-18 3:53PM EDT | 2021-09-17 | 153.70 | 155.30 | 163.95 | -2.45 | -1.57% | 26 | 22 | 28.07% |
| AMZN211015P03430000 | 2021-06-18 12:00PM EDT | 2021-10-15 | 181.10 | 180.90 | 188.75 | -17.52 | -8.82% | 11 | 12 | 27.69% |
| AMZN211217P03430000 | 2021-06-17 2:25PM EDT | 2021-12-17 | 240.24 | 241.10 | 250.00 | 0.00 | - | 36 | 22 | 28.70% |
| AMZN220318P03430000 | 2021-04-30 10:21AM EDT | 2022-03-18 | 320.00 | 422.55 | 428.05 | 0.00 | - | 1 | 9 | 38.54% |
| AMZN220617P03430000 | 2021-06-16 2:15PM EDT | 2022-06-17 | 404.35 | 361.05 | 370.95 | 0.00 | - | 3 | 4 | 29.14% |
| AMZN230120P03430000 | 2021-05-24 2:18PM EDT | 2023-01-20 | 553.00 | 456.55 | 469.90 | 0.00 | - | 4 | 11 | 28.82% |
| AMZN230616P03430000 | 2021-04-30 2:11PM EDT | 2023-06-16 | 538.00 | 609.50 | 627.50 | 0.00 | - | 2 | 3 | 34.03% |
© 2021 Verizon Media. Todos los derechos reservados.
