Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.20-51.32 (-1.50%)
A partir del 12:44p.m. EDT. Mercado abierto.
Golpe:3600.00
Llamadaspor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03600000 | 2021-09-27 12:28PM EDT | 2021-10-01 | 0.95 | 0.91 | 1.01 | -0.36 | -27.48% | 1,325 | 1,243 | 27.91% |
| AMZN211008C03600000 | 2021-09-27 12:20PM EDT | 2021-10-08 | 2.47 | 2.32 | 2.46 | -2.06 | -45.47% | 897 | 869 | 21.07% |
| AMZN211015C03600000 | 2021-09-27 12:28PM EDT | 2021-10-15 | 5.30 | 5.25 | 5.45 | -3.55 | -40.11% | 8,590 | 14,441 | 19.88% |
| AMZN211022C03600000 | 2021-09-27 12:26PM EDT | 2021-10-22 | 9.50 | 8.95 | 9.60 | -6.00 | -38.71% | 3,420 | 350 | 19.69% |
| AMZN211105C03600000 | 2021-09-27 12:17PM EDT | 2021-11-05 | 35.15 | 32.00 | 38.85 | -11.26 | -24.26% | 92 | 37 | 25.91% |
| AMZN211119C03600000 | 2021-09-27 12:27PM EDT | 2021-11-19 | 46.80 | 46.40 | 47.05 | -14.20 | -23.28% | 143 | 2,994 | 24.29% |
| AMZN211217C03600000 | 2021-09-27 12:19PM EDT | 2021-12-17 | 71.90 | 70.00 | 71.20 | -14.45 | -16.73% | 87 | 2,059 | 24.17% |
| AMZN220121C03600000 | 2021-09-27 12:19PM EDT | 2022-01-21 | 101.01 | 98.65 | 100.95 | -16.77 | -14.24% | 91 | 2,965 | 24.56% |
| AMZN220218C03600000 | 2021-09-27 12:23PM EDT | 2022-02-18 | 134.55 | 132.05 | 135.00 | -12.65 | -8.59% | 20 | 448 | 26.32% |
| AMZN220318C03600000 | 2021-09-27 11:11AM EDT | 2022-03-18 | 149.60 | 151.45 | 154.85 | -14.40 | -8.78% | 2 | 1,166 | 26.33% |
| AMZN220414C03600000 | 2021-09-27 10:01AM EDT | 2022-04-14 | 163.37 | 169.65 | 174.75 | -27.63 | -14.47% | 1 | 19 | 26.55% |
| AMZN220617C03600000 | 2021-09-27 10:34AM EDT | 2022-06-17 | 211.50 | 218.85 | 222.20 | -27.95 | -11.67% | 2 | 1,763 | 27.33% |
| AMZN220916C03600000 | 2021-09-27 12:22PM EDT | 2022-09-16 | 279.60 | 275.65 | 281.10 | -15.40 | -5.22% | 10 | 48 | 28.04% |
| AMZN230120C03600000 | 2021-09-27 9:33AM EDT | 2023-01-20 | 340.00 | 343.60 | 350.35 | -25.12 | -6.88% | 1 | 1,148 | 28.58% |
| AMZN230616C03600000 | 2021-09-27 11:27AM EDT | 2023-06-16 | 420.30 | 420.15 | 429.50 | -6.47 | -1.52% | 1 | 402 | 29.49% |
| AMZN240119C03600000 | 2021-09-24 1:02PM EDT | 2024-01-19 | 537.67 | 509.50 | 529.00 | 0.00 | - | 1 | 10 | 30.29% |
Ponepor1 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03600000 | 2021-09-27 10:53AM EDT | 2021-10-01 | 241.45 | 221.70 | 228.10 | +66.20 | +37.77% | 20 | 186 | 32.23% |
| AMZN211008P03600000 | 2021-09-27 11:35AM EDT | 2021-10-08 | 227.95 | 223.90 | 228.90 | +28.21 | +14.12% | 12 | 70 | 22.09% |
| AMZN211015P03600000 | 2021-09-27 10:54AM EDT | 2021-10-15 | 244.95 | 225.10 | 230.05 | +61.48 | +33.51% | 5 | 755 | 18.79% |
| AMZN211022P03600000 | 2021-09-27 9:45AM EDT | 2021-10-22 | 256.83 | 226.60 | 238.65 | +48.71 | +23.40% | 5 | 354 | 21.46% |
| AMZN211119P03600000 | 2021-09-24 3:52PM EDT | 2021-11-19 | 287.25 | 265.25 | 270.05 | +56.64 | +24.56% | 1 | 2,134 | 23.64% |
| AMZN211217P03600000 | 2021-09-27 12:20PM EDT | 2021-12-17 | 288.10 | 289.95 | 292.40 | -3.58 | -1.23% | 33 | 570 | 23.36% |
| AMZN220121P03600000 | 2021-09-23 2:51PM EDT | 2022-01-21 | 288.93 | 315.25 | 318.95 | 0.00 | - | 9 | 943 | 23.46% |
| AMZN220218P03600000 | 2021-09-22 1:00PM EDT | 2022-02-18 | 365.35 | 346.60 | 351.15 | 0.00 | - | 5 | 68 | 25.15% |
| AMZN220318P03600000 | 2021-09-17 1:54PM EDT | 2022-03-18 | 327.50 | 364.90 | 370.75 | 0.00 | - | 1 | 198 | 25.24% |
| AMZN220414P03600000 | 2021-09-17 11:12AM EDT | 2022-04-14 | 344.05 | 380.15 | 387.60 | 0.00 | - | 1 | 17 | 25.23% |
| AMZN220617P03600000 | 2021-09-23 1:40PM EDT | 2022-06-17 | 405.20 | 426.45 | 431.15 | 0.00 | - | 2 | 1,373 | 25.86% |
| AMZN220916P03600000 | 2021-09-27 11:07AM EDT | 2022-09-16 | 482.00 | 478.10 | 484.90 | +0.05 | +0.01% | 1 | 56 | 26.40% |
| AMZN230120P03600000 | 2021-09-24 1:24PM EDT | 2023-01-20 | 524.33 | 536.80 | 544.95 | 0.00 | - | 1 | 899 | 26.59% |
| AMZN230616P03600000 | 2021-09-20 3:12PM EDT | 2023-06-16 | 657.25 | 598.65 | 610.50 | 0.00 | - | 300 | 388 | 26.99% |
| AMZN240119P03600000 | 2021-09-23 11:03AM EDT | 2024-01-19 | 657.46 | 664.00 | 684.00 | 0.00 | - | 2 | 3 | 26.86% |
© 2021 Verizon Media. Todos los derechos reservados.
