Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:3600.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03600000 | 2022-05-27 3:37PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.26 | +0.01 | +100.00% | 120 | 36 | 113.87% |
| AMZN220617C03600000 | 2022-05-27 3:51PM EDT | 2022-06-17 | 0.39 | 0.35 | 0.49 | -0.06 | -13.33% | 84 | 3,185 | 69.41% |
| AMZN220715C03600000 | 2022-05-27 3:19PM EDT | 2022-07-15 | 1.15 | 1.05 | 1.42 | 0.00 | - | 31 | 482 | 50.34% |
| AMZN220819C03600000 | 2022-05-27 2:45PM EDT | 2022-08-19 | 2.82 | 2.64 | 3.35 | -0.08 | -2.76% | 4 | 248 | 43.57% |
| AMZN220916C03600000 | 2022-05-27 1:38PM EDT | 2022-09-16 | 4.90 | 4.20 | 5.30 | +1.65 | +50.77% | 4 | 658 | 40.34% |
| AMZN221021C03600000 | 2022-05-27 3:07PM EDT | 2022-10-21 | 7.35 | 7.00 | 8.30 | +1.55 | +26.72% | 1 | 159 | 37.87% |
| AMZN221118C03600000 | 2022-05-27 1:31PM EDT | 2022-11-18 | 10.76 | 11.05 | 12.75 | +3.19 | +42.14% | 5 | 31 | 37.51% |
| AMZN230120C03600000 | 2022-05-27 11:26AM EDT | 2023-01-20 | 18.00 | 19.25 | 21.25 | +0.65 | +3.75% | 2 | 1,765 | 35.67% |
| AMZN230317C03600000 | 2022-05-27 3:32PM EDT | 2023-03-17 | 30.85 | 28.95 | 34.15 | +4.89 | +18.84% | 5 | 337 | 35.81% |
| AMZN230616C03600000 | 2022-05-27 1:47PM EDT | 2023-06-16 | 47.11 | 48.00 | 55.10 | +2.56 | +5.75% | 1 | 416 | 35.51% |
| AMZN230915C03600000 | 2022-05-25 10:22AM EDT | 2023-09-15 | 54.00 | 71.00 | 79.55 | 0.00 | - | 1 | 26 | 35.65% |
| AMZN240119C03600000 | 2022-05-27 1:53PM EDT | 2024-01-19 | 98.95 | 101.40 | 109.40 | +6.35 | +6.86% | 8 | 1,445 | 35.25% |
| AMZN240621C03600000 | 2022-05-25 3:08PM EDT | 2024-06-21 | 115.00 | 137.00 | 153.00 | 0.00 | - | 1 | 47 | 35.63% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03600000 | 2022-05-26 9:58AM EDT | 2022-06-17 | 1,396.35 | 1,293.75 | 1,299.70 | 0.00 | - | 105 | 337 | 85.91% |
| AMZN220715P03600000 | 2022-05-18 9:56AM EDT | 2022-07-15 | 1,385.96 | 1,288.90 | 1,307.00 | 0.00 | - | 1 | 0 | 68.24% |
| AMZN220819P03600000 | 2022-05-23 2:09PM EDT | 2022-08-19 | 1,465.75 | 1,290.05 | 1,307.00 | 0.00 | - | 2 | 0 | 51.92% |
| AMZN220916P03600000 | 2022-05-26 1:32PM EDT | 2022-09-16 | 1,356.07 | 1,290.15 | 1,307.00 | 0.00 | - | 2 | 10 | 44.92% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 2022-10-21 | 1,435.77 | 1,290.45 | 1,307.50 | 0.00 | - | 2 | 52 | 39.54% |
| AMZN221118P03600000 | 2022-05-23 11:22AM EDT | 2022-11-18 | 1,493.88 | 1,291.75 | 1,304.60 | 0.00 | - | 2 | 10 | 34.25% |
| AMZN230120P03600000 | 2022-05-26 12:21PM EDT | 2023-01-20 | 1,359.73 | 1,293.35 | 1,310.50 | 0.00 | - | 2 | 1,379 | 32.57% |
| AMZN230317P03600000 | 2022-05-27 10:28AM EDT | 2023-03-17 | 1,321.07 | 1,295.00 | 1,314.00 | -153.85 | -10.43% | 2 | 113 | 30.68% |
| AMZN230616P03600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 1,477.46 | 1,300.50 | 1,319.50 | 0.00 | - | 2 | 401 | 28.46% |
| AMZN230915P03600000 | 2022-05-24 11:40AM EDT | 2023-09-15 | 1,543.35 | 1,308.50 | 1,326.50 | 0.00 | - | 2 | 34 | 27.23% |
| AMZN240119P03600000 | 2022-05-26 9:35AM EDT | 2024-01-19 | 1,437.11 | 1,317.50 | 1,335.50 | 0.00 | - | 2 | 177 | 25.86% |
| AMZN240621P03600000 | 2022-05-20 3:42PM EDT | 2024-06-21 | 1,461.00 | 1,328.50 | 1,346.50 | 0.00 | - | 2 | 2 | 24.66% |
© 2022 Yahoo. Todos los derechos reservados.
