Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3451.91-51.91 (-1.48%)
A partir del 2:18p.m. EDT. Mercado abierto.
Golpe:3700.00
Llamadaspor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03700000 | 2021-06-24 2:02PM EDT | 2021-06-25 | 0.44 | 0.40 | 0.61 | -0.25 | -36.23% | 1,447 | 2,355 | 43.23% |
| AMZN210702C03700000 | 2021-06-24 2:00PM EDT | 2021-07-02 | 3.27 | 3.30 | 3.45 | -2.23 | -40.55% | 622 | 507 | 27.37% |
| AMZN210709C03700000 | 2021-06-24 1:53PM EDT | 2021-07-09 | 5.60 | 5.50 | 6.30 | -4.25 | -43.15% | 101 | 135 | 23.50% |
| AMZN210716C03700000 | 2021-06-24 2:03PM EDT | 2021-07-16 | 9.80 | 9.90 | 10.15 | -6.43 | -39.62% | 458 | 4,179 | 22.19% |
| AMZN210723C03700000 | 2021-06-24 1:35PM EDT | 2021-07-23 | 14.20 | 14.25 | 16.85 | -9.43 | -39.91% | 111 | 2,221 | 22.62% |
| AMZN210730C03700000 | 2021-06-24 1:50PM EDT | 2021-07-30 | 34.49 | 34.60 | 38.45 | -17.11 | -33.16% | 21 | 301 | 27.61% |
| AMZN210820C03700000 | 2021-06-24 2:01PM EDT | 2021-08-20 | 55.65 | 55.55 | 57.40 | -17.75 | -24.18% | 248 | 852 | 26.38% |
| AMZN210917C03700000 | 2021-06-24 2:00PM EDT | 2021-09-17 | 81.47 | 80.85 | 82.75 | -20.26 | -19.92% | 119 | 537 | 26.06% |
| AMZN211015C03700000 | 2021-06-24 1:49PM EDT | 2021-10-15 | 102.82 | 104.25 | 106.80 | -24.63 | -19.33% | 12 | 265 | 26.08% |
| AMZN211119C03700000 | 2021-06-24 1:18PM EDT | 2021-11-19 | 142.62 | 144.35 | 147.65 | -24.18 | -14.50% | 13 | 111 | 27.75% |
| AMZN211217C03700000 | 2021-06-24 1:58PM EDT | 2021-12-17 | 164.40 | 164.60 | 167.55 | -21.45 | -11.54% | 29 | 393 | 27.62% |
| AMZN220121C03700000 | 2021-06-24 1:35PM EDT | 2022-01-21 | 188.00 | 189.00 | 192.05 | -26.71 | -12.44% | 21 | 3,391 | 27.64% |
| AMZN220218C03700000 | 2021-06-24 9:54AM EDT | 2022-02-18 | 248.80 | 215.65 | 220.05 | -0.51 | -0.20% | 3 | 42 | 28.54% |
| AMZN220318C03700000 | 2021-06-22 12:02PM EDT | 2022-03-18 | 262.60 | 235.20 | 238.80 | 0.00 | - | 1 | 1,009 | 28.62% |
| AMZN220617C03700000 | 2021-06-24 12:39PM EDT | 2022-06-17 | 295.13 | 297.75 | 302.55 | -35.45 | -10.72% | 7 | 1,227 | 29.43% |
| AMZN230120C03700000 | 2021-06-24 1:49PM EDT | 2023-01-20 | 410.00 | 414.90 | 420.55 | -36.75 | -8.23% | 2 | 1,247 | 30.06% |
| AMZN230616C03700000 | 2021-06-17 12:52PM EDT | 2023-06-16 | 506.00 | 488.15 | 503.00 | 0.00 | - | 1 | 16 | 31.08% |
Ponepor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03700000 | 2021-06-24 1:45PM EDT | 2021-06-25 | 256.30 | 243.80 | 253.35 | +49.20 | +23.76% | 16 | 12 | 63.68% |
| AMZN210702P03700000 | 2021-06-24 10:35AM EDT | 2021-07-02 | 199.35 | 251.60 | 255.10 | -6.33 | -3.08% | 3 | 14 | 32.18% |
| AMZN210709P03700000 | 2021-06-18 3:20PM EDT | 2021-07-09 | 194.95 | 252.15 | 258.70 | 0.00 | - | 1 | 1 | 26.94% |
| AMZN210716P03700000 | 2021-06-22 2:55PM EDT | 2021-07-16 | 215.94 | 252.35 | 260.30 | 0.00 | - | 2 | 157 | 23.40% |
| AMZN210723P03700000 | 2021-06-15 3:46PM EDT | 2021-07-23 | 324.49 | 255.00 | 269.65 | 0.00 | - | - | 1 | 24.58% |
| AMZN210730P03700000 | 2021-06-22 3:49PM EDT | 2021-07-30 | 240.90 | 276.20 | 289.50 | 0.00 | - | 8 | 7 | 28.50% |
| AMZN210820P03700000 | 2021-06-24 9:44AM EDT | 2021-08-20 | 257.13 | 298.95 | 304.20 | -4.86 | -1.86% | 7 | 39 | 26.11% |
| AMZN210917P03700000 | 2021-06-24 12:44PM EDT | 2021-09-17 | 303.45 | 322.85 | 327.75 | +4.65 | +1.56% | 4 | 28 | 25.55% |
| AMZN211015P03700000 | 2021-06-18 10:14AM EDT | 2021-10-15 | 332.00 | 345.25 | 351.30 | 0.00 | - | 2 | 17 | 25.59% |
| AMZN211119P03700000 | 2021-06-24 9:33AM EDT | 2021-11-19 | 387.45 | 382.55 | 387.30 | +28.20 | +7.85% | 5 | 194 | 26.76% |
| AMZN211217P03700000 | 2021-06-22 11:56AM EDT | 2021-12-17 | 378.60 | 402.30 | 408.40 | 0.00 | - | 6 | 30 | 26.85% |
| AMZN220121P03700000 | 2021-06-23 3:44PM EDT | 2022-01-21 | 403.25 | 425.45 | 428.45 | 0.00 | - | 35 | 511 | 26.52% |
| AMZN220218P03700000 | 2021-06-07 11:01AM EDT | 2022-02-18 | 611.60 | 452.45 | 457.70 | 0.00 | - | 2 | 7 | 27.61% |
| AMZN220318P03700000 | 2021-06-07 1:59PM EDT | 2022-03-18 | 442.60 | 467.25 | 472.05 | 0.00 | - | 2 | 213 | 27.36% |
| AMZN220617P03700000 | 2021-06-22 12:55PM EDT | 2022-06-17 | 500.00 | 523.95 | 529.15 | 0.00 | - | 1 | 166 | 27.87% |
| AMZN230120P03700000 | 2021-06-24 1:22PM EDT | 2023-01-20 | 624.54 | 626.40 | 632.10 | +12.98 | +2.12% | 20 | 56 | 27.98% |
| AMZN230616P03700000 | 2021-06-03 9:38AM EDT | 2023-06-16 | 665.46 | 684.30 | 699.25 | 0.00 | - | 1 | 4 | 28.44% |
© 2021 Verizon Media. Todos los derechos reservados.
