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:3700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03700000 | 2022-05-26 1:19PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 76 | 120.12% |
| AMZN220617C03700000 | 2022-05-27 3:46PM EDT | 2022-06-17 | 0.36 | 0.23 | 0.49 | +0.01 | +2.86% | 318 | 4,534 | 72.07% |
| AMZN220715C03700000 | 2022-05-27 3:14PM EDT | 2022-07-15 | 0.92 | 0.55 | 1.24 | -0.07 | -7.07% | 6 | 312 | 51.07% |
| AMZN220819C03700000 | 2022-05-27 3:43PM EDT | 2022-08-19 | 2.54 | 2.10 | 2.87 | -0.04 | -1.55% | 2 | 101 | 44.80% |
| AMZN220916C03700000 | 2022-05-27 1:26PM EDT | 2022-09-16 | 4.09 | 3.30 | 4.30 | +0.49 | +13.61% | 3 | 567 | 41.02% |
| AMZN221021C03700000 | 2022-05-27 10:46AM EDT | 2022-10-21 | 5.86 | 5.50 | 6.80 | +1.24 | +26.84% | 1 | 151 | 38.40% |
| AMZN221118C03700000 | 2022-05-26 10:29AM EDT | 2022-11-18 | 8.60 | 8.80 | 10.45 | 0.00 | - | 11 | 35 | 37.86% |
| AMZN230120C03700000 | 2022-05-27 3:44PM EDT | 2023-01-20 | 16.49 | 15.75 | 17.60 | +2.49 | +17.79% | 103 | 3,017 | 35.83% |
| AMZN230317C03700000 | 2022-05-27 12:05PM EDT | 2023-03-17 | 24.60 | 24.05 | 28.70 | +2.56 | +11.62% | 6 | 251 | 35.84% |
| AMZN230616C03700000 | 2022-05-25 10:02AM EDT | 2023-06-16 | 30.48 | 40.75 | 47.35 | 0.00 | - | 8 | 131 | 35.44% |
| AMZN230915C03700000 | 2022-05-26 12:38PM EDT | 2023-09-15 | 60.00 | 61.60 | 69.70 | 0.00 | - | 1 | 29 | 35.53% |
| AMZN240119C03700000 | 2022-05-27 12:26PM EDT | 2024-01-19 | 88.00 | 89.30 | 97.00 | +11.65 | +15.26% | 1 | 212 | 35.05% |
| AMZN240621C03700000 | 2022-05-27 2:59PM EDT | 2024-06-21 | 125.70 | 123.50 | 139.00 | +10.70 | +9.30% | 3 | 31 | 35.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03700000 | 2022-05-26 1:06PM EDT | 2022-06-17 | 1,450.00 | 1,393.70 | 1,399.65 | 0.00 | - | 110 | 356 | 90.06% |
| AMZN220715P03700000 | 2022-05-10 3:34PM EDT | 2022-07-15 | 1,524.91 | 1,388.90 | 1,407.00 | 0.00 | - | 2 | 0 | 51.28% |
| AMZN220819P03700000 | 2022-05-26 11:10AM EDT | 2022-08-19 | 1,479.63 | 1,388.55 | 1,407.00 | 0.00 | - | 2 | 0 | 54.40% |
| AMZN220916P03700000 | 2022-05-23 10:56AM EDT | 2022-09-16 | 1,601.88 | 1,389.90 | 1,407.00 | 0.00 | - | 4 | 101 | 47.06% |
| AMZN221021P03700000 | 2022-05-20 10:19AM EDT | 2022-10-21 | 1,525.00 | 1,390.00 | 1,407.00 | 0.00 | - | 1 | 1 | 41.06% |
| AMZN221118P03700000 | 2022-05-17 11:10AM EDT | 2022-11-18 | 1,465.99 | 1,390.65 | 1,403.90 | 0.00 | - | 1 | 1 | 35.35% |
| AMZN230120P03700000 | 2022-05-25 9:43AM EDT | 2023-01-20 | 1,601.00 | 1,391.55 | 1,408.85 | 0.00 | - | 4 | 7 | 33.28% |
| AMZN230317P03700000 | 2022-05-27 9:30AM EDT | 2023-03-17 | 1,440.10 | 1,394.00 | 1,412.00 | -41.93 | -2.83% | 2 | 207 | 31.31% |
| AMZN230616P03700000 | 2022-05-23 9:41AM EDT | 2023-06-16 | 1,546.50 | 1,397.00 | 1,415.00 | 0.00 | - | 1 | 124 | 28.38% |
| AMZN230915P03700000 | 2022-05-17 2:44PM EDT | 2023-09-15 | 1,446.95 | 1,402.00 | 1,420.50 | 0.00 | - | 6 | 12 | 27.01% |
| AMZN240119P03700000 | 2022-05-26 9:37AM EDT | 2024-01-19 | 1,530.68 | 1,410.50 | 1,424.80 | 0.00 | - | 4 | 70 | 24.94% |
| AMZN240621P03700000 | 2022-05-24 3:03PM EDT | 2024-06-21 | 1,638.18 | 1,418.00 | 1,435.65 | 0.00 | - | 6 | 15 | 24.09% |
© 2022 Yahoo. Todos los derechos reservados.
