U.S. markets closed
F S&P 500
4,142.75-10.75(-0.26%)F Dow Jones
33,052.00-103.00(-0.31%)F Nasdaq
14,022.00-13.00(-0.09%)
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:3480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03480000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 46.80 | 46.50 | 47.80 | -2.71 | -5.47% | 2,545 | 408 | 27.21% |
| AMZN210702C03480000 | 2021-06-18 3:57PM EDT | 2021-07-02 | 68.13 | 61.10 | 68.95 | +2.88 | +4.41% | 257 | 180 | 25.97% |
| AMZN210709C03480000 | 2021-06-18 3:58PM EDT | 2021-07-09 | 80.21 | 73.95 | 77.90 | +3.85 | +5.04% | 79 | 109 | 23.46% |
| AMZN210723C03480000 | 2021-06-18 3:32PM EDT | 2021-07-23 | 105.00 | 98.70 | 107.00 | +1.85 | +1.79% | 37 | 24 | 24.77% |
| AMZN210730C03480000 | 2021-06-18 3:14PM EDT | 2021-07-30 | 132.52 | 130.35 | 143.00 | -2.48 | -1.84% | 56 | 36 | 30.34% |
| AMZN210820C03480000 | 2021-06-18 3:53PM EDT | 2021-08-20 | 171.70 | 159.30 | 167.25 | +171.70 | - | 57 | 17 | 28.84% |
| AMZN210917C03480000 | 2021-06-18 2:50PM EDT | 2021-09-17 | 191.72 | 189.40 | 197.40 | +0.72 | +0.38% | 22 | 128 | 28.28% |
| AMZN211015C03480000 | 2021-06-18 3:50PM EDT | 2021-10-15 | 228.52 | 216.95 | 227.40 | +13.60 | +6.33% | 17 | 26 | 28.49% |
| AMZN211217C03480000 | 2021-06-18 2:24PM EDT | 2021-12-17 | 287.64 | 282.25 | 292.25 | +29.69 | +11.51% | 3 | 14 | 29.64% |
| AMZN220218C03480000 | 2021-06-02 2:48PM EDT | 2022-02-18 | 257.14 | 337.15 | 347.60 | 0.00 | - | 3 | 4 | 30.42% |
| AMZN220318C03480000 | 2021-06-18 3:40PM EDT | 2022-03-18 | 368.00 | 354.20 | 365.10 | +13.34 | +3.76% | 6 | 44 | 30.28% |
| AMZN220617C03480000 | 2021-06-18 11:30AM EDT | 2022-06-17 | 411.38 | 414.30 | 425.80 | +67.04 | +19.47% | 1 | 4 | 30.62% |
| AMZN230120C03480000 | 2021-06-03 10:19AM EDT | 2023-01-20 | 362.70 | 524.70 | 539.90 | 0.00 | - | 100 | 131 | 30.83% |
| AMZN230616C03480000 | 2021-06-18 12:29PM EDT | 2023-06-16 | 617.43 | 598.70 | 617.00 | +102.03 | +19.80% | 8 | 13 | 31.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03480000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 39.65 | 39.65 | 41.25 | +3.65 | +10.14% | 3,395 | 152 | 27.43% |
| AMZN210702P03480000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 58.60 | 56.55 | 62.15 | +8.35 | +16.62% | 80 | 24 | 26.02% |
| AMZN210709P03480000 | 2021-06-18 3:57PM EDT | 2021-07-09 | 65.23 | 66.85 | 70.75 | +4.73 | +7.82% | 31 | 26 | 23.39% |
| AMZN210723P03480000 | 2021-06-18 3:56PM EDT | 2021-07-23 | 89.72 | 88.50 | 97.60 | -0.28 | -0.31% | 13 | 14 | 24.18% |
| AMZN210730P03480000 | 2021-06-18 3:49PM EDT | 2021-07-30 | 122.54 | 120.60 | 134.45 | +122.54 | - | 7 | 7 | 29.99% |
| AMZN210820P03480000 | 2021-06-18 3:44PM EDT | 2021-08-20 | 146.16 | 149.55 | 158.35 | +146.16 | - | 33 | 7 | 28.50% |
| AMZN210917P03480000 | 2021-06-18 3:43PM EDT | 2021-09-17 | 174.89 | 178.90 | 187.00 | +1.09 | +0.63% | 13 | 20 | 27.78% |
| AMZN211015P03480000 | 2021-06-18 10:33AM EDT | 2021-10-15 | 199.85 | 204.60 | 212.80 | -211.70 | -51.44% | 1 | 10 | 27.52% |
| AMZN211217P03480000 | 2021-06-18 3:40PM EDT | 2021-12-17 | 265.25 | 266.25 | 275.75 | -0.34 | -0.13% | 1 | 24 | 28.67% |
| AMZN220218P03480000 | 2021-05-27 1:57PM EDT | 2022-02-18 | 432.25 | 316.35 | 326.90 | 0.00 | - | - | 3 | 29.21% |
| AMZN220318P03480000 | 2021-05-26 2:11PM EDT | 2022-03-18 | 439.45 | 332.00 | 342.90 | 0.00 | - | 1 | 18 | 29.01% |
| AMZN220617P03480000 | 2021-05-18 2:47PM EDT | 2022-06-17 | 516.50 | 381.60 | 388.00 | 0.00 | - | - | 2 | 28.39% |
| AMZN230120P03480000 | 2021-05-20 1:25PM EDT | 2023-01-20 | 553.12 | 485.00 | 497.00 | 0.00 | - | 3 | 37 | 28.77% |
| AMZN230616P03480000 | 2021-04-27 1:33PM EDT | 2023-06-16 | 611.90 | 639.50 | 656.00 | 0.00 | - | - | 5 | 33.99% |
© 2021 Verizon Media. Todos los derechos reservados.
