Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
Golpe:3800.00
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C03800000 | 2021-09-17 3:27PM EDT | 2021-09-24 | 0.29 | 0.23 | 0.32 | -0.13 | -30.95% | 73 | 416 | 29.59% |
| AMZN211001C03800000 | 2021-09-17 3:57PM EDT | 2021-10-01 | 1.20 | 0.94 | 1.34 | -0.44 | -26.83% | 77 | 180 | 24.38% |
| AMZN211008C03800000 | 2021-09-17 3:49PM EDT | 2021-10-08 | 2.55 | 2.19 | 2.74 | -0.47 | -15.56% | 39 | 59 | 22.17% |
| AMZN211015C03800000 | 2021-09-17 3:53PM EDT | 2021-10-15 | 4.40 | 4.05 | 4.60 | -0.40 | -8.33% | 227 | 5,093 | 21.09% |
| AMZN211022C03800000 | 2021-09-17 3:53PM EDT | 2021-10-22 | 7.40 | 6.45 | 7.65 | -0.55 | -6.92% | 74 | 248 | 21.03% |
| AMZN211119C03800000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 34.20 | 33.40 | 34.90 | -3.60 | -9.52% | 95 | 1,654 | 24.38% |
| AMZN211217C03800000 | 2021-09-17 3:45PM EDT | 2021-12-17 | 55.97 | 53.35 | 55.25 | -5.13 | -8.40% | 42 | 658 | 24.28% |
| AMZN220121C03800000 | 2021-09-17 3:29PM EDT | 2022-01-21 | 80.30 | 78.35 | 80.95 | -3.99 | -4.73% | 9 | 1,968 | 24.51% |
| AMZN220218C03800000 | 2021-09-17 3:53PM EDT | 2022-02-18 | 110.60 | 110.05 | 113.45 | -5.65 | -4.86% | 21 | 282 | 26.30% |
| AMZN220318C03800000 | 2021-09-17 3:33PM EDT | 2022-03-18 | 131.73 | 129.15 | 133.10 | -8.27 | -5.91% | 1 | 933 | 26.40% |
| AMZN220414C03800000 | 2021-09-15 3:22PM EDT | 2022-04-14 | 154.40 | 146.40 | 153.25 | 0.00 | - | 1 | 42 | 26.71% |
| AMZN220617C03800000 | 2021-09-16 3:07PM EDT | 2022-06-17 | 211.05 | 196.60 | 201.25 | 0.00 | - | 5 | 2,119 | 27.58% |
| AMZN220916C03800000 | 2021-09-17 1:04PM EDT | 2022-09-16 | 263.00 | 253.05 | 259.30 | +28.59 | +12.20% | 1 | 63 | 28.20% |
| AMZN230120C03800000 | 2021-09-16 2:43PM EDT | 2023-01-20 | 334.00 | 319.50 | 329.20 | 0.00 | - | 2 | 685 | 28.72% |
| AMZN230616C03800000 | 2021-09-16 1:44PM EDT | 2023-06-16 | 401.78 | 390.10 | 405.95 | 0.00 | - | 1 | 125 | 29.40% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P03800000 | 2021-09-17 3:16PM EDT | 2021-09-24 | 347.40 | 333.00 | 344.05 | +10.39 | +3.08% | 40 | 6 | 48.34% |
| AMZN211001P03800000 | 2021-09-14 9:56AM EDT | 2021-10-01 | 334.19 | 333.60 | 344.50 | 0.00 | - | 1 | 3 | 33.35% |
| AMZN211008P03800000 | 2021-09-08 3:23PM EDT | 2021-10-08 | 281.33 | 333.60 | 345.50 | 0.00 | - | 4 | 6 | 27.74% |
| AMZN211015P03800000 | 2021-09-17 3:16PM EDT | 2021-10-15 | 350.00 | 336.50 | 347.00 | +24.00 | +7.36% | 11 | 305 | 24.90% |
| AMZN211022P03800000 | 2021-09-14 9:46AM EDT | 2021-10-22 | 335.60 | 337.80 | 349.75 | 0.00 | - | 2 | 15 | 23.70% |
| AMZN211119P03800000 | 2021-09-17 11:40AM EDT | 2021-11-19 | 365.95 | 366.30 | 374.15 | +1.05 | +0.29% | 7 | 747 | 24.85% |
| AMZN211217P03800000 | 2021-09-17 11:29AM EDT | 2021-12-17 | 382.10 | 385.85 | 391.80 | -12.13 | -3.08% | 10 | 376 | 24.13% |
| AMZN220121P03800000 | 2021-09-17 11:09AM EDT | 2022-01-21 | 405.28 | 408.10 | 415.25 | +21.58 | +5.62% | 2 | 586 | 24.06% |
| AMZN220218P03800000 | 2021-09-09 9:50AM EDT | 2022-02-18 | 400.52 | 437.70 | 445.90 | 0.00 | - | 1 | 90 | 25.70% |
| AMZN220318P03800000 | 2021-09-08 9:46AM EDT | 2022-03-18 | 435.96 | 455.55 | 463.50 | 0.00 | - | 1 | 395 | 25.63% |
| AMZN220617P03800000 | 2021-09-10 3:58PM EDT | 2022-06-17 | 521.50 | 517.85 | 525.60 | 0.00 | - | 3 | 847 | 26.46% |
| AMZN220916P03800000 | 2021-09-09 2:24PM EDT | 2022-09-16 | 557.45 | 569.65 | 578.30 | 0.00 | - | 1 | 39 | 26.86% |
| AMZN230120P03800000 | 2021-09-10 11:24AM EDT | 2023-01-20 | 622.37 | 627.35 | 639.50 | 0.00 | - | 3 | 149 | 27.04% |
| AMZN230616P03800000 | 2021-09-09 11:30AM EDT | 2023-06-16 | 670.40 | 686.75 | 702.60 | 0.00 | - | 1 | 12 | 27.19% |
© 2021 Verizon Media. Todos los derechos reservados.
