Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,376.57-48.95 (-1.43%)
A partir del 12:14p.m. EDT. Mercado abierto.
Golpe:3700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001C03700000 | 2021-09-27 11:57AM EDT | 2021-10-01 | 0.44 | 0.40 | 0.47 | -0.08 | -15.38% | 560 | 1,150 | 33.59% |
| AMZN211008C03700000 | 2021-09-27 11:55AM EDT | 2021-10-08 | 1.05 | 0.97 | 1.13 | -0.51 | -32.69% | 550 | 694 | 24.48% |
| AMZN211015C03700000 | 2021-09-27 11:57AM EDT | 2021-10-15 | 2.35 | 2.25 | 2.43 | -0.78 | -24.92% | 431 | 10,940 | 22.06% |
| AMZN211022C03700000 | 2021-09-27 11:50AM EDT | 2021-10-22 | 3.80 | 3.45 | 4.30 | -2.29 | -37.60% | 591 | 263 | 21.03% |
| AMZN211105C03700000 | 2021-09-27 10:56AM EDT | 2021-11-05 | 17.55 | 16.45 | 20.65 | -8.17 | -31.77% | 5 | 3 | 25.31% |
| AMZN211119C03700000 | 2021-09-27 11:53AM EDT | 2021-11-19 | 26.47 | 27.15 | 27.85 | -9.53 | -26.47% | 144 | 704 | 24.06% |
| AMZN211217C03700000 | 2021-09-27 11:54AM EDT | 2021-12-17 | 45.07 | 45.75 | 46.65 | -12.53 | -21.75% | 59 | 967 | 23.73% |
| AMZN220121C03700000 | 2021-09-27 11:46AM EDT | 2022-01-21 | 69.00 | 69.80 | 71.75 | -17.00 | -19.77% | 90 | 3,596 | 24.00% |
| AMZN220218C03700000 | 2021-09-27 11:42AM EDT | 2022-02-18 | 100.00 | 100.10 | 102.30 | -14.40 | -12.59% | 4 | 177 | 25.73% |
| AMZN220318C03700000 | 2021-09-27 11:04AM EDT | 2022-03-18 | 117.05 | 118.95 | 121.50 | -22.23 | -15.96% | 5 | 1,056 | 25.85% |
| AMZN220414C03700000 | 2021-09-23 3:36PM EDT | 2022-04-14 | 157.00 | 135.70 | 140.50 | 0.00 | - | 4 | 49 | 26.10% |
| AMZN220617C03700000 | 2021-09-27 10:46AM EDT | 2022-06-17 | 176.00 | 183.70 | 186.35 | -29.10 | -14.19% | 3 | 2,561 | 26.94% |
| AMZN220916C03700000 | 2021-09-27 10:11AM EDT | 2022-09-16 | 232.20 | 238.25 | 243.20 | -30.42 | -11.58% | 3 | 58 | 27.64% |
| AMZN230120C03700000 | 2021-09-27 10:49AM EDT | 2023-01-20 | 301.62 | 306.60 | 312.45 | -17.88 | -5.60% | 6 | 1,372 | 28.28% |
| AMZN230616C03700000 | 2021-09-27 11:07AM EDT | 2023-06-16 | 381.45 | 379.95 | 390.65 | -29.55 | -7.19% | 2 | 121 | 29.18% |
| AMZN240119C03700000 | 2021-09-27 11:57AM EDT | 2024-01-19 | 478.30 | 469.00 | 490.50 | -22.73 | -4.54% | 2 | 4 | 30.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211001P03700000 | 2021-09-27 11:51AM EDT | 2021-10-01 | 332.88 | 322.30 | 327.50 | +35.94 | +12.10% | 43 | 7 | 47.45% |
| AMZN211008P03700000 | 2021-09-17 12:16PM EDT | 2021-10-08 | 234.20 | 322.95 | 324.90 | 0.00 | - | 60 | 62 | 25.54% |
| AMZN211015P03700000 | 2021-09-27 10:34AM EDT | 2021-10-15 | 347.55 | 323.60 | 326.75 | +69.20 | +24.86% | 2 | 266 | 23.40% |
| AMZN211022P03700000 | 2021-09-27 9:45AM EDT | 2021-10-22 | 351.83 | 319.35 | 332.35 | +14.33 | +4.25% | 5 | 42 | 24.82% |
| AMZN211119P03700000 | 2021-09-24 1:19PM EDT | 2021-11-19 | 320.11 | 346.05 | 351.35 | 0.00 | - | 10 | 336 | 24.10% |
| AMZN211217P03700000 | 2021-09-27 9:32AM EDT | 2021-12-17 | 372.13 | 363.00 | 370.65 | +41.78 | +12.65% | 1 | 371 | 23.87% |
| AMZN220121P03700000 | 2021-09-27 10:06AM EDT | 2022-01-21 | 416.74 | 386.35 | 390.30 | +39.37 | +10.43% | 2 | 504 | 23.25% |
| AMZN220218P03700000 | 2021-09-23 10:44AM EDT | 2022-02-18 | 399.14 | 415.35 | 420.70 | 0.00 | - | 7 | 32 | 25.08% |
| AMZN220318P03700000 | 2021-09-23 10:07AM EDT | 2022-03-18 | 419.43 | 432.00 | 437.15 | 0.00 | - | 2 | 270 | 24.95% |
| AMZN220414P03700000 | 2021-09-22 10:14AM EDT | 2022-04-14 | 467.75 | 447.75 | 455.55 | 0.00 | - | 1 | 4 | 25.22% |
| AMZN220617P03700000 | 2021-09-24 3:57PM EDT | 2022-06-17 | 464.80 | 491.55 | 496.40 | 0.00 | - | 2 | 1,464 | 25.75% |
| AMZN220916P03700000 | 2021-09-21 10:23AM EDT | 2022-09-16 | 579.40 | 542.55 | 546.60 | 0.00 | - | 3 | 24 | 26.12% |
| AMZN230120P03700000 | 2021-09-21 9:30AM EDT | 2023-01-20 | 621.89 | 600.45 | 606.60 | 0.00 | - | 1 | 148 | 26.40% |
| AMZN230616P03700000 | 2021-09-23 11:03AM EDT | 2023-06-16 | 646.46 | 659.15 | 672.15 | 0.00 | - | 2 | 51 | 26.84% |
| AMZN240119P03700000 | 2021-09-21 11:23AM EDT | 2024-01-19 | 756.00 | 726.00 | 745.50 | 0.00 | - | - | 1 | 26.73% |
© 2021 Verizon Media. Todos los derechos reservados.
