Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,227.00+2.00 (+0.06%)
A partir del 10:56a.m. EDT. Mercado abierto.
Golpe:3800.00
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807C03800000 | 2020-08-07 10:40AM EDT | 2020-08-07 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 5 | 572 | 89.06% |
| AMZN200814C03800000 | 2020-08-07 10:40AM EDT | 2020-08-14 | 1.00 | 0.90 | 1.66 | -0.45 | -31.03% | 85 | 233 | 50.23% |
| AMZN200821C03800000 | 2020-08-07 9:43AM EDT | 2020-08-21 | 4.22 | 3.75 | 4.05 | -1.07 | -20.23% | 6 | 1,088 | 43.89% |
| AMZN200828C03800000 | 2020-08-07 10:00AM EDT | 2020-08-28 | 7.28 | 6.65 | 7.40 | -1.87 | -20.44% | 4 | 128 | 40.63% |
| AMZN200918C03800000 | 2020-08-07 10:21AM EDT | 2020-09-18 | 21.87 | 21.40 | 22.10 | -1.83 | -7.72% | 10 | 638 | 37.62% |
| AMZN201016C03800000 | 2020-08-07 9:49AM EDT | 2020-10-16 | 52.50 | 48.55 | 50.55 | -4.15 | -7.33% | 6 | 199 | 37.84% |
| AMZN201120C03800000 | 2020-08-07 9:57AM EDT | 2020-11-20 | 108.00 | 102.45 | 104.40 | -1.40 | -1.28% | 7 | 204 | 41.25% |
| AMZN210115C03800000 | 2020-08-07 10:21AM EDT | 2021-01-15 | 150.00 | 150.50 | 151.85 | -8.05 | -5.09% | 6 | 360 | 39.81% |
| AMZN210219C03800000 | 2020-08-06 3:13PM EDT | 2021-02-19 | 191.30 | 184.65 | 188.55 | -2.69 | -1.39% | 1 | 94 | 40.38% |
| AMZN210618C03800000 | 2020-08-06 1:50PM EDT | 2021-06-18 | 276.00 | 270.90 | 280.45 | 0.00 | - | 4 | 205 | 39.97% |
| AMZN210716C03800000 | 2020-08-04 10:25AM EDT | 2021-07-16 | 258.86 | 285.20 | 297.85 | 0.00 | - | 1 | 20 | 39.74% |
| AMZN220121C03800000 | 2020-08-03 1:23PM EDT | 2022-01-21 | 335.00 | 389.20 | 403.30 | 0.00 | - | 1 | 276 | 38.80% |
| AMZN220617C03800000 | 2020-08-06 2:37PM EDT | 2022-06-17 | 466.30 | 453.90 | 471.35 | 0.00 | - | 1 | 57 | 38.24% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200807P03800000 | 2020-08-03 9:47AM EDT | 2020-08-07 | 648.36 | 580.75 | 590.10 | 0.00 | - | 2 | 1 | 213.33% |
| AMZN200814P03800000 | 2020-08-04 9:55AM EDT | 2020-08-14 | 606.90 | 586.35 | 589.40 | 0.00 | - | 4 | 4 | 78.74% |
| AMZN200821P03800000 | 2020-08-03 2:35PM EDT | 2020-08-21 | 646.65 | 585.25 | 592.30 | 0.00 | - | 6 | 26 | 58.35% |
| AMZN200828P03800000 | 2020-07-21 9:36AM EDT | 2020-08-28 | 671.15 | 588.65 | 594.60 | 0.00 | - | - | 1 | 50.26% |
| AMZN200918P03800000 | 2020-07-31 10:22AM EDT | 2020-09-18 | 659.43 | 603.80 | 608.40 | 0.00 | - | 6 | 5 | 43.21% |
| AMZN201016P03800000 | 2020-07-20 9:54AM EDT | 2020-10-16 | 810.65 | 629.80 | 635.10 | 0.00 | - | 2 | 2 | 40.80% |
| AMZN201120P03800000 | 2020-08-06 3:14PM EDT | 2020-11-20 | 670.78 | 682.65 | 688.10 | 0.00 | - | 1 | 34 | 43.12% |
| AMZN210115P03800000 | 2020-07-31 3:25PM EDT | 2021-01-15 | 779.40 | 727.35 | 732.85 | 0.00 | - | 3 | 19 | 40.87% |
| AMZN210219P03800000 | 2020-07-14 2:56PM EDT | 2021-02-19 | 921.05 | 759.35 | 767.10 | 0.00 | - | 1 | 5 | 41.04% |
| AMZN210618P03800000 | 2020-07-09 10:20AM EDT | 2021-06-18 | 871.00 | 838.30 | 851.05 | 0.00 | - | 1 | 1 | 39.79% |
| AMZN210716P03800000 | 2020-07-31 11:08AM EDT | 2021-07-16 | 848.00 | 851.00 | 869.00 | 0.00 | - | 1 | 1 | 39.62% |
| AMZN220617P03800000 | 2020-07-31 10:46AM EDT | 2022-06-17 | 1,010.00 | 1,000.95 | 1,017.30 | 0.00 | - | 1 | 14 | 36.74% |
© 2020 Verizon Media. Todos los derechos reservados.
