Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,367.74-57.78 (-1.69%)
A partir del 11:50a.m. EDT. Mercado abierto.
Golpe:3470.00
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03470000 | 2021-09-27 11:34AM EDT | 2021-10-01 | 4.85 | 4.80 | 4.95 | -10.20 | -67.77% | 702 | 398 | 21.51% |
| AMZN211008C03470000 | 2021-09-27 11:32AM EDT | 2021-10-08 | 12.64 | 12.80 | 13.05 | -15.21 | -54.61% | 22 | 88 | 19.30% |
| AMZN211015C03470000 | 2021-09-27 11:17AM EDT | 2021-10-15 | 22.50 | 22.35 | 22.75 | -17.55 | -43.82% | 54 | 189 | 19.49% |
| AMZN211022C03470000 | 2021-09-27 11:09AM EDT | 2021-10-22 | 30.05 | 32.25 | 33.35 | -14.85 | -33.07% | 5 | 66 | 20.17% |
| AMZN211029C03470000 | 2021-09-27 10:47AM EDT | 2021-10-29 | 57.00 | 60.25 | 64.60 | -20.50 | -26.45% | 7 | 81 | 26.37% |
| AMZN211105C03470000 | 2021-09-27 10:18AM EDT | 2021-11-05 | 67.00 | 67.80 | 75.40 | -21.66 | -24.43% | 1 | 37 | 26.50% |
| AMZN211119C03470000 | 2021-09-27 9:30AM EDT | 2021-11-19 | 86.60 | 86.05 | 87.45 | -16.50 | -16.00% | 1 | 82 | 25.23% |
| AMZN211217C03470000 | 2021-09-27 10:01AM EDT | 2021-12-17 | 107.44 | 113.55 | 114.85 | -29.73 | -21.67% | 2 | 307 | 24.89% |
| AMZN220318C03470000 | 2021-09-27 9:57AM EDT | 2022-03-18 | 195.94 | 203.05 | 205.35 | -18.37 | -8.57% | 1 | 66 | 27.00% |
| AMZN220617C03470000 | 2021-09-15 10:08AM EDT | 2022-06-17 | 307.50 | 269.80 | 273.20 | 0.00 | - | 1 | 49 | 27.80% |
| AMZN220916C03470000 | 2021-09-20 12:44PM EDT | 2022-09-16 | 338.75 | 327.40 | 332.15 | 0.00 | - | 2 | 25 | 28.42% |
| AMZN230120C03470000 | 2021-09-17 3:15PM EDT | 2023-01-20 | 457.00 | 395.30 | 401.00 | 0.00 | - | 2 | 44 | 28.88% |
| AMZN230616C03470000 | 2021-09-01 2:21PM EDT | 2023-06-16 | 577.00 | 468.40 | 479.60 | 0.00 | - | 1 | 22 | 29.75% |
| AMZN240119C03470000 | 2021-09-20 1:00PM EDT | 2024-01-19 | 562.00 | 560.00 | 580.00 | 0.00 | - | - | 1 | 30.61% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03470000 | 2021-09-27 11:18AM EDT | 2021-10-01 | 102.15 | 101.55 | 102.85 | +45.02 | +78.80% | 14 | 117 | 13.45% |
| AMZN211008P03470000 | 2021-09-27 10:04AM EDT | 2021-10-08 | 135.54 | 108.25 | 113.30 | +47.87 | +54.60% | 11 | 107 | 18.11% |
| AMZN211015P03470000 | 2021-09-27 10:49AM EDT | 2021-10-15 | 127.25 | 118.00 | 120.85 | +46.33 | +57.25% | 10 | 279 | 17.79% |
| AMZN211022P03470000 | 2021-09-23 10:38AM EDT | 2021-10-22 | 112.92 | 128.55 | 130.65 | 0.00 | - | 2 | 116 | 18.57% |
| AMZN211029P03470000 | 2021-09-24 2:39PM EDT | 2021-10-29 | 140.53 | 155.45 | 161.55 | 0.00 | - | 1 | 40 | 24.98% |
| AMZN211119P03470000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 164.61 | 181.75 | 184.10 | 0.00 | - | 6 | 166 | 24.12% |
| AMZN211217P03470000 | 2021-09-23 2:00PM EDT | 2021-12-17 | 184.85 | 208.95 | 210.25 | 0.00 | - | 1 | 107 | 23.80% |
| AMZN220318P03470000 | 2021-09-17 1:16PM EDT | 2022-03-18 | 258.20 | 290.10 | 293.80 | 0.00 | - | 20 | 50 | 25.52% |
| AMZN220617P03470000 | 2021-09-23 1:32PM EDT | 2022-06-17 | 331.85 | 352.65 | 356.35 | 0.00 | - | 1 | 17 | 26.14% |
| AMZN220916P03470000 | 2021-09-07 12:45PM EDT | 2022-09-16 | 357.55 | 405.25 | 409.95 | 0.00 | - | 1 | 11 | 26.60% |
| AMZN230120P03470000 | 2021-09-16 1:06PM EDT | 2023-01-20 | 434.10 | 465.45 | 471.05 | 0.00 | - | 1 | 45 | 26.82% |
| AMZN230616P03470000 | 2021-09-23 3:50PM EDT | 2023-06-16 | 508.85 | 526.50 | 535.50 | 0.00 | - | 9 | 33 | 27.14% |
| AMZN240119P03470000 | 2021-09-20 12:08AM EDT | 2024-01-19 | 555.00 | 591.50 | 611.00 | 0.00 | - | - | 9 | 27.12% |
© 2021 Verizon Media. Todos los derechos reservados.
