Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:3500.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03500000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 20.10 | 19.15 | 20.10 | -9.45 | -31.98% | 10,672 | 2,846 | 20.08% |
| AMZN211001C03500000 | 2021-09-17 3:59PM EDT | 2021-10-01 | 35.00 | 34.50 | 36.50 | -10.50 | -23.08% | 337 | 596 | 20.28% |
| AMZN211008C03500000 | 2021-09-17 3:57PM EDT | 2021-10-08 | 48.00 | 45.50 | 48.00 | -8.16 | -14.53% | 136 | 1,190 | 20.00% |
| AMZN211015C03500000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 57.60 | 57.35 | 59.45 | -9.95 | -14.73% | 3,609 | 11,397 | 20.32% |
| AMZN211022C03500000 | 2021-09-17 3:49PM EDT | 2021-10-22 | 70.51 | 68.20 | 73.90 | -8.85 | -11.15% | 22 | 116 | 21.57% |
| AMZN211029C03500000 | 2021-09-17 3:59PM EDT | 2021-10-29 | 104.00 | 99.00 | 107.00 | -6.00 | -5.45% | 27 | 46 | 26.83% |
| AMZN211119C03500000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 129.00 | 127.35 | 130.25 | -9.27 | -6.70% | 487 | 1,791 | 25.91% |
| AMZN211217C03500000 | 2021-09-17 3:55PM EDT | 2021-12-17 | 159.57 | 156.35 | 159.70 | -9.43 | -5.58% | 564 | 807 | 25.80% |
| AMZN220121C03500000 | 2021-09-17 3:59PM EDT | 2022-01-21 | 190.00 | 187.85 | 192.15 | -10.80 | -5.38% | 135 | 3,697 | 25.90% |
| AMZN220218C03500000 | 2021-09-17 3:45PM EDT | 2022-02-18 | 228.37 | 226.35 | 229.90 | -10.97 | -4.58% | 160 | 270 | 27.63% |
| AMZN220318C03500000 | 2021-09-17 12:57PM EDT | 2022-03-18 | 259.43 | 245.75 | 251.40 | -1.20 | -0.46% | 158 | 882 | 27.62% |
| AMZN220414C03500000 | 2021-09-17 12:25PM EDT | 2022-04-14 | 269.00 | 264.80 | 273.05 | -3.54 | -1.30% | 7 | 40 | 27.84% |
| AMZN220617C03500000 | 2021-09-17 3:19PM EDT | 2022-06-17 | 319.00 | 316.95 | 323.10 | -11.40 | -3.45% | 5 | 2,003 | 28.55% |
| AMZN220916C03500000 | 2021-09-17 1:00PM EDT | 2022-09-16 | 387.26 | 374.05 | 381.75 | +32.26 | +9.09% | 5 | 1,480 | 28.99% |
| AMZN230120C03500000 | 2021-09-17 3:19PM EDT | 2023-01-20 | 445.20 | 440.45 | 452.20 | -14.65 | -3.19% | 3 | 3,052 | 29.41% |
| AMZN230616C03500000 | 2021-09-17 12:24PM EDT | 2023-06-16 | 530.60 | 512.00 | 527.85 | +15.60 | +3.03% | 1 | 245 | 29.98% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03500000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 58.00 | 55.90 | 59.55 | +16.05 | +38.26% | 1,996 | 734 | 21.29% |
| AMZN211001P03500000 | 2021-09-17 3:48PM EDT | 2021-10-01 | 75.80 | 70.15 | 75.30 | +17.80 | +30.69% | 121 | 213 | 20.81% |
| AMZN211008P03500000 | 2021-09-17 3:39PM EDT | 2021-10-08 | 87.24 | 81.40 | 87.80 | +9.09 | +11.63% | 60 | 109 | 20.74% |
| AMZN211015P03500000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 95.00 | 94.35 | 97.25 | +15.40 | +19.35% | 1,037 | 3,025 | 20.41% |
| AMZN211022P03500000 | 2021-09-17 2:04PM EDT | 2021-10-22 | 106.63 | 103.60 | 111.95 | +9.76 | +10.08% | 6 | 96 | 21.71% |
| AMZN211029P03500000 | 2021-09-17 1:46PM EDT | 2021-10-29 | 136.28 | 134.40 | 143.50 | -0.08 | -0.06% | 7 | 107 | 26.62% |
| AMZN211119P03500000 | 2021-09-17 3:44PM EDT | 2021-11-19 | 164.61 | 162.50 | 166.10 | +15.81 | +10.62% | 349 | 886 | 25.63% |
| AMZN211217P03500000 | 2021-09-17 3:13PM EDT | 2021-12-17 | 197.25 | 190.30 | 193.90 | +19.66 | +11.07% | 329 | 314 | 25.33% |
| AMZN220121P03500000 | 2021-09-17 3:57PM EDT | 2022-01-21 | 223.55 | 219.30 | 223.80 | +18.25 | +8.89% | 46 | 1,696 | 25.19% |
| AMZN220218P03500000 | 2021-09-17 3:32PM EDT | 2022-02-18 | 259.64 | 254.40 | 259.80 | -18.31 | -6.59% | 1 | 77 | 26.80% |
| AMZN220318P03500000 | 2021-09-16 3:55PM EDT | 2022-03-18 | 263.01 | 274.20 | 279.70 | 0.00 | - | 1 | 2,553 | 26.69% |
| AMZN220414P03500000 | 2021-09-09 10:42AM EDT | 2022-04-14 | 272.27 | 291.30 | 298.95 | 0.00 | - | 2 | 10 | 26.75% |
| AMZN220617P03500000 | 2021-09-17 3:46PM EDT | 2022-06-17 | 345.00 | 340.60 | 346.25 | +12.50 | +3.76% | 4 | 1,059 | 27.36% |
| AMZN220916P03500000 | 2021-09-17 10:41AM EDT | 2022-09-16 | 387.85 | 393.05 | 399.95 | -2.15 | -0.55% | 5 | 1,446 | 27.60% |
| AMZN230120P03500000 | 2021-09-17 12:23PM EDT | 2023-01-20 | 450.45 | 451.45 | 461.25 | +7.27 | +1.64% | 2 | 2,499 | 27.65% |
| AMZN230616P03500000 | 2021-09-17 1:15PM EDT | 2023-06-16 | 514.19 | 510.15 | 526.00 | -7.81 | -1.50% | 1 | 123 | 27.83% |
© 2021 Verizon Media. Todos los derechos reservados.
