Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Golpe:3450.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03450000 | 2022-05-19 1:39PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 151.37% |
| AMZN220603C03450000 | 2022-05-24 11:07AM EDT | 2022-06-03 | 0.15 | 0.00 | 0.23 | +0.05 | +50.00% | 2 | 80 | 93.16% |
| AMZN220610C03450000 | 2022-05-23 10:31AM EDT | 2022-06-10 | 0.34 | 0.06 | 0.45 | 0.00 | - | 2 | 60 | 77.98% |
| AMZN220617C03450000 | 2022-05-20 1:37PM EDT | 2022-06-17 | 0.54 | 0.28 | 0.66 | -0.53 | -49.53% | 1 | 1,492 | 70.14% |
| AMZN220715C03450000 | 2022-05-19 3:18PM EDT | 2022-07-15 | 1.76 | 0.96 | 1.53 | 0.00 | - | 11 | 314 | 53.53% |
| AMZN220819C03450000 | 2022-05-24 12:29PM EDT | 2022-08-19 | 2.93 | 2.40 | 3.15 | -1.37 | -31.86% | 2 | 78 | 46.78% |
| AMZN220916C03450000 | 2022-05-24 12:14PM EDT | 2022-09-16 | 4.60 | 3.85 | 4.70 | +0.17 | +3.84% | 1 | 127 | 43.18% |
| AMZN221118C03450000 | 2022-05-23 9:53AM EDT | 2022-11-18 | 11.80 | 8.50 | 11.10 | 0.00 | - | 1 | 3 | 40.11% |
| AMZN230120C03450000 | 2022-05-24 10:50AM EDT | 2023-01-20 | 16.00 | 15.50 | 17.15 | -4.01 | -20.04% | 2 | 463 | 37.52% |
| AMZN230616C03450000 | 2022-05-12 11:13AM EDT | 2023-06-16 | 61.55 | 38.20 | 44.80 | 0.00 | - | 4 | 149 | 36.97% |
| AMZN230915C03450000 | 2022-05-20 10:20AM EDT | 2023-09-15 | 57.05 | 54.30 | 64.10 | -16.60 | -22.54% | 1 | 24 | 36.78% |
| AMZN240119C03450000 | 2022-05-20 1:00PM EDT | 2024-01-19 | 92.95 | 81.05 | 88.45 | 0.00 | - | 4 | 70 | 36.16% |
| AMZN240621C03450000 | 2022-05-20 9:56AM EDT | 2024-06-21 | 146.00 | 108.00 | 124.00 | 0.00 | - | 1 | 6 | 36.25% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03450000 | 2022-04-29 2:43PM EDT | 2022-05-27 | 1,009.80 | 1,386.25 | 1,392.75 | 0.00 | - | 1 | 0 | 327.84% |
| AMZN220603P03450000 | 2022-05-19 11:27AM EDT | 2022-06-03 | 1,275.00 | 1,386.40 | 1,393.50 | 0.00 | - | - | 0 | 198.42% |
| AMZN220610P03450000 | 2022-05-06 10:00AM EDT | 2022-06-10 | 1,175.25 | 1,385.85 | 1,392.80 | 0.00 | - | 3 | 0 | 154.35% |
| AMZN220617P03450000 | 2022-05-23 9:51AM EDT | 2022-06-17 | 1,297.00 | 1,388.45 | 1,394.95 | 0.00 | - | 1 | 512 | 133.43% |
| AMZN220715P03450000 | 2022-05-17 1:08PM EDT | 2022-07-15 | 1,201.50 | 1,387.35 | 1,394.85 | 0.00 | - | 1 | 1 | 91.24% |
| AMZN220819P03450000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 1,386.33 | 1,386.20 | 1,395.50 | +146.28 | +11.80% | 5 | 55 | 70.69% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 2022-09-16 | 1,281.85 | 1,384.55 | 1,394.40 | 0.00 | - | 2 | 202 | 60.92% |
| AMZN221118P03450000 | 2022-05-06 10:00AM EDT | 2022-11-18 | 1,182.75 | 1,383.60 | 1,398.90 | 0.00 | - | 3 | 3 | 52.51% |
| AMZN230120P03450000 | 2022-05-24 10:54AM EDT | 2023-01-20 | 1,395.00 | 1,386.05 | 1,397.95 | +87.89 | +6.72% | 1 | 409 | 44.89% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 2023-06-16 | 1,390.43 | 1,388.00 | 1,404.25 | +36.43 | +2.69% | 2 | 114 | 36.87% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 2023-09-15 | 1,396.85 | 1,393.50 | 1,408.95 | +75.69 | +5.73% | 8 | 29 | 34.11% |
| AMZN240119P03450000 | 2022-05-24 11:26AM EDT | 2024-01-19 | 1,395.47 | 1,400.00 | 1,414.05 | +44.72 | +3.31% | 16 | 120 | 31.22% |
| AMZN240621P03450000 | 2022-05-23 1:02PM EDT | 2024-06-21 | 1,360.80 | 1,405.00 | 1,419.10 | 0.00 | - | 2 | 3 | 28.60% |
© 2022 Yahoo. Todos los derechos reservados.
