U.S. markets closed
F S&P 500
4,150.00-3.50(-0.08%)F Dow Jones
33,127.00-28.00(-0.08%)F Nasdaq
14,038.00+3.00(+0.02%)
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:3450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03450000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 64.60 | 63.30 | 65.50 | -2.66 | -3.95% | 1,054 | 981 | 27.57% |
| AMZN210702C03450000 | 2021-06-18 3:49PM EDT | 2021-07-02 | 85.82 | 79.25 | 83.20 | +3.27 | +3.96% | 295 | 374 | 25.13% |
| AMZN210709C03450000 | 2021-06-18 3:59PM EDT | 2021-07-09 | 97.00 | 90.00 | 94.35 | +3.00 | +3.19% | 35 | 189 | 23.58% |
| AMZN210716C03450000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 108.08 | 103.50 | 106.65 | +4.34 | +4.18% | 737 | 2,812 | 23.55% |
| AMZN210723C03450000 | 2021-06-18 12:22PM EDT | 2021-07-23 | 125.27 | 113.15 | 123.10 | +5.75 | +4.81% | 13 | 56 | 24.90% |
| AMZN210730C03450000 | 2021-06-18 3:47PM EDT | 2021-07-30 | 161.71 | 147.15 | 161.00 | +12.09 | +8.08% | 194 | 60 | 30.96% |
| AMZN210820C03450000 | 2021-06-18 3:47PM EDT | 2021-08-20 | 187.00 | 174.75 | 182.95 | +187.00 | - | 22 | 27 | 28.98% |
| AMZN210917C03450000 | 2021-06-18 3:35PM EDT | 2021-09-17 | 215.00 | 204.65 | 213.40 | +7.80 | +3.76% | 16 | 335 | 28.47% |
| AMZN211015C03450000 | 2021-06-18 12:55PM EDT | 2021-10-15 | 243.19 | 234.70 | 242.00 | +11.15 | +4.81% | 10 | 193 | 28.50% |
| AMZN211119C03450000 | 2021-06-18 3:46PM EDT | 2021-11-19 | 287.40 | 275.40 | 286.45 | +8.65 | +3.10% | 4 | 76 | 30.01% |
| AMZN211217C03450000 | 2021-06-18 12:10PM EDT | 2021-12-17 | 307.14 | 297.15 | 308.40 | +30.19 | +10.90% | 5 | 101 | 29.85% |
| AMZN220121C03450000 | 2021-06-18 1:08PM EDT | 2022-01-21 | 333.00 | 321.55 | 333.50 | +8.60 | +2.65% | 2 | 1,563 | 29.69% |
| AMZN220218C03450000 | 2021-06-14 1:03PM EDT | 2022-02-18 | 283.05 | 350.25 | 363.80 | 0.00 | - | 1 | 3 | 30.63% |
| AMZN220318C03450000 | 2021-06-17 3:47PM EDT | 2022-03-18 | 374.90 | 368.90 | 379.65 | 0.00 | - | 5 | 215 | 30.35% |
| AMZN220617C03450000 | 2021-06-18 9:45AM EDT | 2022-06-17 | 437.90 | 428.35 | 440.00 | +8.60 | +2.00% | 1 | 705 | 30.68% |
| AMZN230120C03450000 | 2021-06-18 1:08PM EDT | 2023-01-20 | 550.91 | 538.75 | 553.25 | +11.81 | +2.19% | 4 | 169 | 30.86% |
| AMZN230616C03450000 | 2021-06-17 12:28PM EDT | 2023-06-16 | 599.86 | 610.50 | 629.00 | 0.00 | - | 1 | 15 | 31.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03450000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 28.00 | 27.35 | 28.55 | +3.50 | +14.29% | 1,556 | 328 | 27.54% |
| AMZN210702P03450000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 44.05 | 43.70 | 45.60 | +5.95 | +15.62% | 212 | 204 | 24.84% |
| AMZN210709P03450000 | 2021-06-18 3:59PM EDT | 2021-07-09 | 53.09 | 50.95 | 56.85 | +5.44 | +11.42% | 31 | 38 | 23.39% |
| AMZN210716P03450000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 63.59 | 66.30 | 68.85 | +2.59 | +4.25% | 330 | 491 | 23.31% |
| AMZN210723P03450000 | 2021-06-18 3:56PM EDT | 2021-07-23 | 76.20 | 75.20 | 83.80 | -1.35 | -1.74% | 39 | 49 | 24.33% |
| AMZN210730P03450000 | 2021-06-18 3:31PM EDT | 2021-07-30 | 108.73 | 110.30 | 119.55 | +0.48 | +0.44% | 4 | 9 | 29.97% |
| AMZN210820P03450000 | 2021-06-18 3:51PM EDT | 2021-08-20 | 134.25 | 135.85 | 143.35 | +134.25 | - | 19 | 7 | 28.51% |
| AMZN210917P03450000 | 2021-06-18 3:03PM EDT | 2021-09-17 | 167.55 | 164.40 | 173.30 | +1.90 | +1.15% | 31 | 110 | 28.01% |
| AMZN211015P03450000 | 2021-06-18 2:45PM EDT | 2021-10-15 | 194.18 | 190.30 | 199.00 | +3.34 | +1.75% | 6 | 19 | 27.73% |
| AMZN211119P03450000 | 2021-06-18 12:00PM EDT | 2021-11-19 | 231.15 | 231.10 | 239.10 | +3.13 | +1.37% | 1 | 64 | 28.85% |
| AMZN211217P03450000 | 2021-06-18 1:50PM EDT | 2021-12-17 | 253.64 | 251.50 | 259.60 | -35.36 | -12.24% | 3 | 30 | 28.63% |
| AMZN220121P03450000 | 2021-06-18 2:50PM EDT | 2022-01-21 | 278.15 | 276.30 | 282.30 | +8.18 | +3.03% | 15 | 373 | 28.35% |
| AMZN220218P03450000 | 2021-06-17 2:31PM EDT | 2022-02-18 | 300.00 | 300.65 | 311.80 | 0.00 | - | 1 | 3 | 29.30% |
| AMZN220318P03450000 | 2021-06-18 1:35PM EDT | 2022-03-18 | 316.45 | 317.70 | 327.30 | -0.30 | -0.09% | 1 | 224 | 29.06% |
| AMZN220617P03450000 | 2021-06-18 1:47PM EDT | 2022-06-17 | 373.30 | 371.25 | 382.30 | -26.70 | -6.68% | 1 | 885 | 29.18% |
| AMZN230120P03450000 | 2021-06-18 11:21AM EDT | 2023-01-20 | 474.50 | 468.40 | 480.60 | 0.00 | - | 1 | 182 | 28.80% |
| AMZN230616P03450000 | 2021-06-01 12:50PM EDT | 2023-06-16 | 629.56 | 523.50 | 542.50 | 0.00 | - | 1 | 1 | 28.96% |
© 2021 Verizon Media. Todos los derechos reservados.
