Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3449.50-54.32 (-1.55%)
A partir del 1:59p.m. EDT. Mercado abierto.
Golpe:3470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03470000 | 2021-06-24 1:43PM EDT | 2021-06-25 | 10.60 | 10.10 | 10.75 | -32.99 | -75.68% | 3,324 | 1,267 | 18.88% |
| AMZN210702C03470000 | 2021-06-24 1:40PM EDT | 2021-07-02 | 32.85 | 32.15 | 33.30 | -27.15 | -45.25% | 277 | 402 | 19.73% |
| AMZN210709C03470000 | 2021-06-24 1:39PM EDT | 2021-07-09 | 45.00 | 43.55 | 46.40 | -34.95 | -43.71% | 77 | 169 | 19.40% |
| AMZN210723C03470000 | 2021-06-24 1:17PM EDT | 2021-07-23 | 79.27 | 67.80 | 75.55 | -19.59 | -19.82% | 34 | 66 | 21.58% |
| AMZN210730C03470000 | 2021-06-24 1:18PM EDT | 2021-07-30 | 113.43 | 102.55 | 110.60 | -25.12 | -18.13% | 5 | 50 | 27.44% |
| AMZN210820C03470000 | 2021-06-24 1:19PM EDT | 2021-08-20 | 139.08 | 132.40 | 135.20 | -21.30 | -13.28% | 19 | 80 | 26.40% |
| AMZN210917C03470000 | 2021-06-24 12:34PM EDT | 2021-09-17 | 186.50 | 163.65 | 166.35 | -10.67 | -5.41% | 1 | 114 | 26.34% |
| AMZN211015C03470000 | 2021-06-22 9:39AM EDT | 2021-10-15 | 233.00 | 191.20 | 194.25 | +17.60 | +8.17% | 1 | 28 | 26.51% |
| AMZN211217C03470000 | 2021-06-24 1:02PM EDT | 2021-12-17 | 269.70 | 254.55 | 258.20 | -24.75 | -8.41% | 6 | 27 | 27.95% |
| AMZN220318C03470000 | 2021-06-24 1:36PM EDT | 2022-03-18 | 329.09 | 327.30 | 330.35 | -30.86 | -8.57% | 10 | 39 | 28.85% |
| AMZN220617C03470000 | 2021-06-24 9:53AM EDT | 2022-06-17 | 434.65 | 389.75 | 394.25 | +25.80 | +6.31% | 12 | 11 | 29.64% |
| AMZN230120C03470000 | 2021-06-17 11:37AM EDT | 2023-01-20 | 524.20 | 505.05 | 511.30 | 0.00 | - | 1 | 29 | 30.24% |
| AMZN230616C03470000 | 2021-06-21 2:27PM EDT | 2023-06-16 | 600.70 | 577.20 | 591.70 | 0.00 | - | 2 | 17 | 31.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03470000 | 2021-06-24 1:41PM EDT | 2021-06-25 | 34.02 | 33.65 | 33.80 | +25.37 | +293.29% | 3,778 | 1,690 | 21.58% |
| AMZN210702P03470000 | 2021-06-24 1:42PM EDT | 2021-07-02 | 55.58 | 54.15 | 57.00 | +25.28 | +83.43% | 313 | 815 | 21.24% |
| AMZN210709P03470000 | 2021-06-24 1:38PM EDT | 2021-07-09 | 66.10 | 66.15 | 69.15 | +21.45 | +48.04% | 49 | 75 | 20.19% |
| AMZN210723P03470000 | 2021-06-24 12:48PM EDT | 2021-07-23 | 83.00 | 90.55 | 96.60 | +6.99 | +9.20% | 6 | 17 | 21.73% |
| AMZN210730P03470000 | 2021-06-23 2:29PM EDT | 2021-07-30 | 104.59 | 124.55 | 133.05 | 0.00 | - | 4 | 14 | 27.90% |
| AMZN210820P03470000 | 2021-06-24 1:43PM EDT | 2021-08-20 | 154.20 | 152.95 | 156.40 | +22.75 | +17.31% | 15 | 13 | 26.54% |
| AMZN210917P03470000 | 2021-06-24 1:05PM EDT | 2021-09-17 | 171.31 | 182.00 | 185.10 | -0.74 | -0.43% | 1 | 24 | 26.09% |
| AMZN211015P03470000 | 2021-06-22 9:38AM EDT | 2021-10-15 | 196.50 | 208.10 | 210.90 | 0.00 | - | 1 | 17 | 26.02% |
| AMZN211217P03470000 | 2021-06-24 10:10AM EDT | 2021-12-17 | 240.10 | 268.40 | 271.30 | -6.55 | -2.66% | 4 | 36 | 27.20% |
| AMZN220318P03470000 | 2021-05-10 12:22PM EDT | 2022-03-18 | 469.90 | 419.70 | 426.95 | 0.00 | - | 4 | 21 | 35.37% |
| AMZN220617P03470000 | 2021-06-17 3:00PM EDT | 2022-06-17 | 382.60 | 392.45 | 396.35 | 0.00 | - | 2 | 6 | 28.31% |
| AMZN230120P03470000 | 2021-06-23 10:23AM EDT | 2023-01-20 | 475.79 | 492.60 | 498.30 | 0.00 | - | 1 | 37 | 28.31% |
| AMZN230616P03470000 | 2021-05-03 11:14AM EDT | 2023-06-16 | 594.28 | 635.40 | 651.20 | 0.00 | - | 3 | 26 | 33.32% |
© 2021 Verizon Media. Todos los derechos reservados.
