Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3466.44-20.46 (-0.59%)
A partir del 12:59p.m. EDT. Mercado abierto.
Golpe:3460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03460000 | 2021-06-21 12:42PM EDT | 2021-06-25 | 44.07 | 42.50 | 43.15 | -17.98 | -28.98% | 5,444 | 421 | 24.64% |
| AMZN210702C03460000 | 2021-06-21 12:38PM EDT | 2021-07-02 | 62.67 | 60.95 | 61.75 | -21.45 | -25.50% | 303 | 201 | 23.34% |
| AMZN210709C03460000 | 2021-06-21 12:20PM EDT | 2021-07-09 | 72.37 | 73.40 | 74.40 | -22.71 | -23.89% | 45 | 176 | 22.57% |
| AMZN210723C03460000 | 2021-06-21 12:02PM EDT | 2021-07-23 | 101.85 | 96.45 | 103.50 | -15.76 | -13.40% | 13 | 43 | 24.13% |
| AMZN210730C03460000 | 2021-06-21 11:13AM EDT | 2021-07-30 | 134.18 | 129.65 | 139.45 | -20.95 | -13.50% | 14 | 66 | 29.79% |
| AMZN210820C03460000 | 2021-06-21 12:18PM EDT | 2021-08-20 | 158.95 | 159.90 | 162.55 | -16.52 | -9.41% | 25 | 15 | 28.22% |
| AMZN210917C03460000 | 2021-06-21 11:01AM EDT | 2021-09-17 | 189.31 | 190.25 | 192.85 | -16.62 | -8.07% | 14 | 140 | 27.81% |
| AMZN211015C03460000 | 2021-06-16 10:15AM EDT | 2021-10-15 | 187.30 | 216.45 | 220.50 | 0.00 | - | 1 | 12 | 27.80% |
| AMZN211217C03460000 | 2021-06-21 11:21AM EDT | 2021-12-17 | 280.30 | 282.75 | 285.80 | -0.20 | -0.07% | 8 | 13 | 29.17% |
| AMZN220218C03460000 | 2021-05-28 10:00AM EDT | 2022-02-18 | 265.14 | 335.95 | 340.60 | 0.00 | - | 3 | 6 | 29.99% |
| AMZN220318C03460000 | 2021-06-21 10:06AM EDT | 2022-03-18 | 350.00 | 353.85 | 357.40 | -5.80 | -1.63% | 12 | 19 | 29.82% |
| AMZN220617C03460000 | 2021-06-21 10:30AM EDT | 2022-06-17 | 404.65 | 415.20 | 419.80 | -27.65 | -6.40% | 1 | 7 | 30.38% |
| AMZN230120C03460000 | 2021-06-21 10:40AM EDT | 2023-01-20 | 525.00 | 527.50 | 532.20 | +145.00 | +38.16% | 1 | 126 | 30.57% |
| AMZN230616C03460000 | 2021-06-03 12:13PM EDT | 2023-06-16 | 433.95 | 599.70 | 614.45 | 0.00 | - | 10 | 10 | 31.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03460000 | 2021-06-21 12:43PM EDT | 2021-06-25 | 30.80 | 30.40 | 30.90 | -0.73 | -2.32% | 2,750 | 241 | 21.04% |
| AMZN210702P03460000 | 2021-06-21 12:23PM EDT | 2021-07-02 | 51.17 | 48.35 | 48.40 | +7.37 | +16.83% | 121 | 73 | 20.58% |
| AMZN210709P03460000 | 2021-06-21 12:42PM EDT | 2021-07-09 | 59.20 | 59.70 | 59.60 | +3.35 | +6.00% | 53 | 254 | 19.92% |
| AMZN210723P03460000 | 2021-06-18 2:42PM EDT | 2021-07-23 | 85.00 | 81.00 | 88.95 | 0.00 | - | 6 | 43 | 22.19% |
| AMZN210730P03460000 | 2021-06-21 10:31AM EDT | 2021-07-30 | 129.19 | 114.15 | 122.05 | +15.96 | +14.10% | 108 | 110 | 27.40% |
| AMZN210820P03460000 | 2021-06-21 12:24PM EDT | 2021-08-20 | 146.50 | 143.05 | 145.65 | +3.45 | +2.41% | 9 | 5 | 26.37% |
| AMZN210917P03460000 | 2021-06-21 11:34AM EDT | 2021-09-17 | 179.00 | 171.65 | 174.00 | +11.50 | +6.87% | 11 | 15 | 26.00% |
| AMZN211015P03460000 | 2021-06-18 3:37PM EDT | 2021-10-15 | 193.40 | 198.20 | 201.55 | 0.00 | - | 6 | 17 | 26.21% |
| AMZN211217P03460000 | 2021-06-21 11:25AM EDT | 2021-12-17 | 261.28 | 259.55 | 262.85 | -2.22 | -0.84% | 11 | 11 | 27.47% |
| AMZN220218P03460000 | 2021-06-21 9:55AM EDT | 2022-02-18 | 313.59 | 309.95 | 314.25 | +12.09 | +4.01% | 1 | 1 | 28.23% |
| AMZN220318P03460000 | 2021-06-16 10:07AM EDT | 2022-03-18 | 354.00 | 325.60 | 329.45 | 0.00 | - | 1 | 19 | 28.02% |
| AMZN220617P03460000 | 2021-06-18 2:09PM EDT | 2022-06-17 | 376.64 | 381.35 | 384.70 | 0.00 | - | 1 | 2 | 28.30% |
| AMZN230120P03460000 | 2021-05-24 10:36AM EDT | 2023-01-20 | 575.15 | 477.60 | 482.10 | 0.00 | - | 2 | 79 | 28.05% |
| AMZN230616P03460000 | 2021-06-21 12:41PM EDT | 2023-06-16 | 539.35 | 536.60 | 551.85 | -96.76 | -15.21% | 5 | 26 | 28.70% |
© 2021 Verizon Media. Todos los derechos reservados.
