U.S. markets closed
F S&P 500
4,229.50+7.25(+0.17%)F Dow Jones
33,858.00+53.00(+0.16%)F Nasdaq
14,205.00+39.50(+0.28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Golpe:3500.00
Llamadaspor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03500000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 10.98 | 10.50 | 11.50 | +7.48 | +213.71% | 38,927 | 6,213 | 22.36% |
| AMZN210625C03500000 | 2021-06-17 3:59PM EDT | 2021-06-25 | 38.27 | 37.00 | 38.50 | +20.12 | +110.85% | 12,523 | 5,363 | 21.16% |
| AMZN210702C03500000 | 2021-06-17 3:59PM EDT | 2021-07-02 | 54.30 | 50.20 | 55.40 | +25.40 | +87.89% | 1,032 | 416 | 21.45% |
| AMZN210709C03500000 | 2021-06-17 3:59PM EDT | 2021-07-09 | 65.35 | 60.95 | 66.10 | +26.35 | +67.56% | 357 | 410 | 20.85% |
| AMZN210716C03500000 | 2021-06-17 3:59PM EDT | 2021-07-16 | 76.24 | 74.00 | 77.00 | +28.24 | +58.83% | 3,848 | 6,764 | 20.93% |
| AMZN210723C03500000 | 2021-06-17 3:57PM EDT | 2021-07-23 | 92.25 | 89.00 | 95.45 | +30.59 | +49.61% | 115 | 2,574 | 23.01% |
| AMZN210730C03500000 | 2021-06-17 3:57PM EDT | 2021-07-30 | 124.06 | 118.05 | 124.50 | +31.51 | +34.05% | 138 | 131 | 27.13% |
| AMZN210820C03500000 | 2021-06-17 3:59PM EDT | 2021-08-20 | 151.00 | 150.10 | 152.85 | +34.00 | +29.06% | 1,512 | 3,405 | 27.10% |
| AMZN210917C03500000 | 2021-06-17 3:48PM EDT | 2021-09-17 | 182.04 | 178.05 | 183.50 | +36.04 | +24.68% | 401 | 1,539 | 26.99% |
| AMZN211015C03500000 | 2021-06-17 3:42PM EDT | 2021-10-15 | 208.90 | 205.40 | 210.95 | +33.04 | +18.79% | 51 | 306 | 27.08% |
| AMZN211119C03500000 | 2021-06-17 3:47PM EDT | 2021-11-19 | 254.30 | 249.75 | 253.80 | +39.80 | +18.55% | 21 | 287 | 28.56% |
| AMZN211217C03500000 | 2021-06-17 3:47PM EDT | 2021-12-17 | 276.10 | 270.45 | 276.45 | +58.37 | +26.81% | 15 | 401 | 28.59% |
| AMZN220121C03500000 | 2021-06-17 3:45PM EDT | 2022-01-21 | 301.00 | 296.20 | 301.00 | +37.20 | +14.10% | 124 | 3,063 | 28.48% |
| AMZN220218C03500000 | 2021-06-17 1:15PM EDT | 2022-02-18 | 320.00 | 324.95 | 332.05 | +30.00 | +10.34% | 3 | 46 | 29.54% |
| AMZN220318C03500000 | 2021-06-17 3:19PM EDT | 2022-03-18 | 346.09 | 342.90 | 348.85 | +40.67 | +13.32% | 16 | 742 | 29.39% |
| AMZN220617C03500000 | 2021-06-17 3:16PM EDT | 2022-06-17 | 409.42 | 402.85 | 410.45 | +58.41 | +16.64% | 4 | 1,817 | 29.93% |
| AMZN230120C03500000 | 2021-06-17 3:44PM EDT | 2023-01-20 | 521.40 | 515.25 | 525.00 | +56.14 | +12.07% | 16 | 775 | 30.30% |
| AMZN230616C03500000 | 2021-06-17 3:54PM EDT | 2023-06-16 | 600.00 | 590.00 | 608.00 | +51.41 | +9.37% | 4 | 90 | 31.37% |
Ponepor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03500000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 20.95 | 19.40 | 21.35 | -66.55 | -76.06% | 2,469 | 450 | 21.07% |
| AMZN210625P03500000 | 2021-06-17 3:58PM EDT | 2021-06-25 | 47.00 | 46.00 | 49.00 | -53.45 | -53.21% | 615 | 140 | 21.03% |
| AMZN210702P03500000 | 2021-06-17 3:59PM EDT | 2021-07-02 | 62.00 | 59.05 | 64.70 | -48.90 | -44.09% | 65 | 32 | 20.94% |
| AMZN210709P03500000 | 2021-06-17 3:57PM EDT | 2021-07-09 | 70.00 | 69.40 | 75.00 | -50.00 | -41.67% | 44 | 11 | 20.31% |
| AMZN210716P03500000 | 2021-06-17 3:56PM EDT | 2021-07-16 | 83.20 | 82.95 | 85.95 | -44.80 | -35.00% | 248 | 252 | 20.48% |
| AMZN210723P03500000 | 2021-06-17 3:27PM EDT | 2021-07-23 | 95.00 | 91.50 | 100.75 | -149.00 | -61.07% | 35 | 3 | 21.77% |
| AMZN210730P03500000 | 2021-06-17 3:23PM EDT | 2021-07-30 | 130.32 | 122.70 | 136.90 | -39.58 | -23.30% | 15 | 2 | 27.48% |
| AMZN210820P03500000 | 2021-06-17 3:43PM EDT | 2021-08-20 | 156.00 | 154.85 | 159.40 | -40.63 | -20.66% | 104 | 272 | 26.39% |
| AMZN210917P03500000 | 2021-06-17 3:54PM EDT | 2021-09-17 | 184.00 | 183.15 | 187.30 | -49.00 | -21.03% | 273 | 675 | 26.01% |
| AMZN211015P03500000 | 2021-06-17 3:18PM EDT | 2021-10-15 | 209.26 | 208.75 | 213.95 | -58.74 | -21.92% | 10 | 79 | 26.12% |
| AMZN211119P03500000 | 2021-06-17 3:17PM EDT | 2021-11-19 | 250.50 | 249.90 | 255.10 | -48.50 | -16.22% | 2 | 115 | 27.53% |
| AMZN211217P03500000 | 2021-06-17 3:19PM EDT | 2021-12-17 | 270.25 | 270.40 | 275.80 | -52.75 | -16.33% | 3 | 67 | 27.44% |
| AMZN220121P03500000 | 2021-06-17 1:26PM EDT | 2022-01-21 | 294.00 | 293.65 | 298.50 | -56.50 | -16.12% | 10 | 595 | 27.26% |
| AMZN220218P03500000 | 2021-06-17 2:55PM EDT | 2022-02-18 | 326.50 | 321.05 | 327.20 | -128.50 | -28.24% | 2 | 6 | 28.19% |
| AMZN220318P03500000 | 2021-06-17 3:09PM EDT | 2022-03-18 | 339.50 | 337.95 | 343.20 | -39.25 | -10.36% | 3 | 633 | 28.05% |
| AMZN220617P03500000 | 2021-06-17 2:48PM EDT | 2022-06-17 | 394.00 | 392.30 | 398.75 | -38.15 | -8.83% | 24 | 325 | 28.32% |
| AMZN230120P03500000 | 2021-06-17 3:46PM EDT | 2023-01-20 | 493.36 | 490.50 | 498.95 | -46.85 | -8.67% | 117 | 101 | 28.20% |
| AMZN230616P03500000 | 2021-06-04 9:37AM EDT | 2023-06-16 | 675.78 | 549.65 | 568.50 | 0.00 | - | 2 | 15 | 28.80% |
© 2021 Verizon Media. Todos los derechos reservados.
