U.S. markets closed
F S&P 500
4,228.75+6.50(+0.15%)F Dow Jones
33,864.00+59.00(+0.17%)F Nasdaq
14,201.50+36.00(+0.25%)
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:3550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618C03550000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 2.60 | 2.28 | 2.70 | +1.50 | +136.36% | 10,626 | 3,036 | 27.09% |
| AMZN210625C03550000 | 2021-06-17 3:59PM EDT | 2021-06-25 | 20.80 | 20.00 | 21.50 | +10.24 | +96.97% | 4,670 | 1,529 | 21.93% |
| AMZN210702C03550000 | 2021-06-17 3:53PM EDT | 2021-07-02 | 35.25 | 31.60 | 35.55 | +16.65 | +89.52% | 439 | 150 | 21.50% |
| AMZN210709C03550000 | 2021-06-17 3:11PM EDT | 2021-07-09 | 43.31 | 41.10 | 45.35 | +18.31 | +73.24% | 117 | 80 | 20.79% |
| AMZN210716C03550000 | 2021-06-17 3:59PM EDT | 2021-07-16 | 55.40 | 52.50 | 55.95 | +20.50 | +58.74% | 1,085 | 1,506 | 20.92% |
| AMZN210723C03550000 | 2021-06-17 3:51PM EDT | 2021-07-23 | 69.25 | 64.75 | 73.00 | +23.45 | +51.20% | 71 | 270 | 22.79% |
| AMZN210730C03550000 | 2021-06-17 3:57PM EDT | 2021-07-30 | 101.12 | 96.45 | 105.50 | +26.97 | +36.37% | 55 | 52 | 27.75% |
| AMZN210820C03550000 | 2021-06-17 3:47PM EDT | 2021-08-20 | 128.67 | 125.35 | 129.90 | +29.72 | +30.04% | 217 | 694 | 26.96% |
| AMZN210917C03550000 | 2021-06-17 3:44PM EDT | 2021-09-17 | 158.43 | 155.15 | 160.20 | +38.90 | +32.54% | 31 | 222 | 26.83% |
| AMZN211015C03550000 | 2021-06-17 2:11PM EDT | 2021-10-15 | 181.93 | 182.25 | 187.45 | +38.68 | +27.00% | 93 | 95 | 26.91% |
| AMZN211119C03550000 | 2021-06-17 1:23PM EDT | 2021-11-19 | 221.33 | 226.45 | 230.35 | +40.93 | +22.69% | 6 | 48 | 28.41% |
| AMZN211217C03550000 | 2021-06-17 3:36PM EDT | 2021-12-17 | 247.13 | 248.15 | 252.85 | +41.95 | +20.45% | 5 | 65 | 28.42% |
| AMZN220121C03550000 | 2021-06-17 3:20PM EDT | 2022-01-21 | 277.91 | 273.70 | 279.10 | +39.96 | +16.79% | 15 | 879 | 28.48% |
| AMZN220318C03550000 | 2021-06-17 3:13PM EDT | 2022-03-18 | 325.65 | 320.10 | 326.45 | +72.90 | +28.84% | 7 | 230 | 29.33% |
| AMZN220617C03550000 | 2021-06-17 3:08PM EDT | 2022-06-17 | 383.34 | 380.35 | 387.80 | +56.77 | +17.38% | 2 | 1,965 | 29.83% |
| AMZN230120C03550000 | 2021-06-17 12:53PM EDT | 2023-01-20 | 486.65 | 495.65 | 503.30 | +74.34 | +18.03% | 37 | 253 | 30.24% |
| AMZN230616C03550000 | 2021-06-15 11:01AM EDT | 2023-06-16 | 504.00 | 569.50 | 587.50 | 0.00 | - | 1 | 36 | 31.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210618P03550000 | 2021-06-17 3:59PM EDT | 2021-06-18 | 59.44 | 57.85 | 65.95 | -70.53 | -54.27% | 251 | 222 | 33.27% |
| AMZN210625P03550000 | 2021-06-17 3:51PM EDT | 2021-06-25 | 77.88 | 76.45 | 81.65 | -63.37 | -44.86% | 273 | 136 | 21.59% |
| AMZN210702P03550000 | 2021-06-17 3:31PM EDT | 2021-07-02 | 92.06 | 89.90 | 96.15 | -71.94 | -43.87% | 13 | 115 | 21.44% |
| AMZN210709P03550000 | 2021-06-17 3:53PM EDT | 2021-07-09 | 101.00 | 98.50 | 105.15 | -88.70 | -46.76% | 1 | 5 | 20.50% |
| AMZN210716P03550000 | 2021-06-17 3:58PM EDT | 2021-07-16 | 110.80 | 111.20 | 116.05 | -53.63 | -32.62% | 67 | 154 | 20.76% |
| AMZN210723P03550000 | 2021-06-16 9:58AM EDT | 2021-07-23 | 119.90 | 117.35 | 132.25 | -65.90 | -35.47% | 7 | 1 | 22.44% |
| AMZN210730P03550000 | 2021-06-17 11:18AM EDT | 2021-07-30 | 181.18 | 149.00 | 163.50 | -21.62 | -10.66% | 5 | 6 | 27.17% |
| AMZN210820P03550000 | 2021-06-17 3:53PM EDT | 2021-08-20 | 182.35 | 181.75 | 186.80 | -48.02 | -20.84% | 39 | 155 | 26.30% |
| AMZN210917P03550000 | 2021-06-17 3:20PM EDT | 2021-09-17 | 210.05 | 209.80 | 215.40 | -60.00 | -22.22% | 9 | 61 | 26.05% |
| AMZN211015P03550000 | 2021-06-17 3:18PM EDT | 2021-10-15 | 236.00 | 235.20 | 240.45 | -120.39 | -33.78% | 2 | 27 | 25.95% |
| AMZN211119P03550000 | 2021-06-03 10:15AM EDT | 2021-11-19 | 454.85 | 276.35 | 280.90 | 0.00 | - | 1 | 18 | 27.30% |
| AMZN211217P03550000 | 2021-06-08 3:32PM EDT | 2021-12-17 | 421.25 | 296.75 | 302.00 | 0.00 | - | 5 | 23 | 27.26% |
| AMZN220121P03550000 | 2021-06-16 2:45PM EDT | 2022-01-21 | 391.57 | 320.05 | 326.20 | 0.00 | - | 2 | 86 | 27.23% |
| AMZN220318P03550000 | 2021-05-26 2:27PM EDT | 2022-03-18 | 483.00 | 364.20 | 370.25 | 0.00 | - | 1 | 306 | 27.95% |
| AMZN220617P03550000 | 2021-06-16 11:01AM EDT | 2022-06-17 | 461.65 | 419.35 | 426.15 | 0.00 | - | 2 | 464 | 28.24% |
| AMZN230120P03550000 | 2021-05-14 2:25PM EDT | 2023-01-20 | 655.30 | 580.70 | 588.50 | 0.00 | - | 1 | 7 | 31.68% |
| AMZN230616P03550000 | 2021-06-16 9:37AM EDT | 2023-06-16 | 626.00 | 578.00 | 597.00 | 0.00 | - | 1 | 1 | 28.75% |
© 2021 Verizon Media. Todos los derechos reservados.
