Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
Golpe:3800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03800000 | 2021-06-18 3:48PM EDT | 2021-06-25 | 2.53 | 2.50 | 2.60 | +0.21 | +9.05% | 817 | 715 | 34.79% |
| AMZN210702C03800000 | 2021-06-18 3:59PM EDT | 2021-07-02 | 6.25 | 5.65 | 6.40 | +1.25 | +25.00% | 47 | 74 | 29.58% |
| AMZN210709C03800000 | 2021-06-18 3:25PM EDT | 2021-07-09 | 9.04 | 7.95 | 9.40 | +1.97 | +27.86% | 15 | 33 | 26.50% |
| AMZN210716C03800000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 12.50 | 11.40 | 12.50 | +2.30 | +22.55% | 461 | 1,317 | 24.75% |
| AMZN210723C03800000 | 2021-06-18 3:44PM EDT | 2021-07-23 | 17.90 | 15.45 | 19.55 | +3.05 | +20.54% | 129 | 1,072 | 25.26% |
| AMZN210730C03800000 | 2021-06-18 2:00PM EDT | 2021-07-30 | 34.67 | 31.60 | 39.70 | +2.87 | +9.03% | 43 | 157 | 29.60% |
| AMZN210820C03800000 | 2021-06-18 3:48PM EDT | 2021-08-20 | 56.78 | 51.55 | 56.70 | +4.91 | +9.47% | 158 | 794 | 28.03% |
| AMZN210917C03800000 | 2021-06-18 3:56PM EDT | 2021-09-17 | 78.42 | 75.10 | 79.90 | +4.52 | +6.12% | 84 | 403 | 27.37% |
| AMZN211015C03800000 | 2021-06-18 3:59PM EDT | 2021-10-15 | 104.25 | 97.70 | 103.35 | +7.79 | +8.08% | 13 | 189 | 27.30% |
| AMZN211119C03800000 | 2021-06-18 3:53PM EDT | 2021-11-19 | 144.10 | 136.00 | 142.65 | +8.10 | +5.96% | 30 | 263 | 28.75% |
| AMZN211217C03800000 | 2021-06-18 2:00PM EDT | 2021-12-17 | 159.74 | 155.70 | 162.65 | +11.30 | +7.61% | 10 | 191 | 28.60% |
| AMZN220121C03800000 | 2021-06-18 1:57PM EDT | 2022-01-21 | 187.13 | 180.05 | 188.40 | +6.18 | +3.42% | 14 | 1,231 | 28.71% |
| AMZN220218C03800000 | 2021-06-16 12:21PM EDT | 2022-02-18 | 215.00 | 206.60 | 216.00 | +31.84 | +17.38% | 2 | 15 | 29.52% |
| AMZN220318C03800000 | 2021-06-18 2:25PM EDT | 2022-03-18 | 228.80 | 224.25 | 234.35 | +26.00 | +12.82% | 4 | 674 | 29.53% |
| AMZN220617C03800000 | 2021-06-18 10:28AM EDT | 2022-06-17 | 290.05 | 283.85 | 295.30 | +1.45 | +0.50% | 20 | 1,816 | 30.02% |
| AMZN230120C03800000 | 2021-06-17 3:45PM EDT | 2023-01-20 | 400.70 | 395.95 | 410.65 | 0.00 | - | 2 | 608 | 30.36% |
| AMZN230616C03800000 | 2021-06-17 3:41PM EDT | 2023-06-16 | 485.83 | 475.10 | 492.05 | +3.43 | +0.71% | 2 | 66 | 31.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03800000 | 2021-06-18 3:37PM EDT | 2021-06-25 | 305.15 | 307.30 | 323.50 | -2.40 | -0.78% | 3 | 6 | 47.12% |
| AMZN210702P03800000 | 2021-06-16 12:14PM EDT | 2021-07-02 | 308.85 | 310.55 | 326.50 | -71.19 | -18.73% | 3 | 2 | 35.69% |
| AMZN210716P03800000 | 2021-06-16 2:12PM EDT | 2021-07-16 | 413.00 | 316.70 | 331.60 | 0.00 | - | 4 | 23 | 27.77% |
| AMZN210723P03800000 | 2021-06-07 12:33PM EDT | 2021-07-23 | 610.10 | 320.45 | 335.50 | 0.00 | - | - | 1 | 26.40% |
| AMZN210730P03800000 | 2021-06-16 9:47AM EDT | 2021-07-30 | 426.20 | 337.80 | 354.50 | 0.00 | - | 10 | 10 | 30.10% |
| AMZN210820P03800000 | 2021-06-18 10:39AM EDT | 2021-08-20 | 351.80 | 357.45 | 371.70 | -1.50 | -0.42% | 1 | 8 | 28.46% |
| AMZN210917P03800000 | 2021-06-17 3:18PM EDT | 2021-09-17 | 375.50 | 380.05 | 391.80 | 0.00 | - | 10 | 156 | 27.18% |
| AMZN211015P03800000 | 2021-06-17 2:40PM EDT | 2021-10-15 | 398.00 | 401.60 | 413.10 | -5.00 | -1.24% | 2 | 49 | 26.85% |
| AMZN211119P03800000 | 2021-05-03 12:20PM EDT | 2021-11-19 | 526.60 | 641.65 | 650.30 | 0.00 | - | 18 | 19 | 50.37% |
| AMZN211217P03800000 | 2021-06-14 9:43AM EDT | 2021-12-17 | 538.10 | 456.55 | 468.30 | 0.00 | - | 1 | 17 | 27.82% |
| AMZN220121P03800000 | 2021-06-16 9:32AM EDT | 2022-01-21 | 478.00 | 478.30 | 490.40 | -4.57 | -0.95% | 1 | 146 | 27.65% |
| AMZN220318P03800000 | 2021-06-03 3:50PM EDT | 2022-03-18 | 718.33 | 520.85 | 532.40 | 0.00 | - | 2 | 384 | 28.27% |
| AMZN220617P03800000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 574.76 | 575.20 | 588.00 | +1.58 | +0.28% | 46 | 893 | 28.56% |
| AMZN230120P03800000 | 2021-05-19 10:26AM EDT | 2023-01-20 | 829.60 | 671.30 | 687.15 | 0.00 | - | 1 | 74 | 28.30% |
| AMZN230616P03800000 | 2021-06-09 12:59PM EDT | 2023-06-16 | 833.00 | 733.00 | 750.50 | 0.00 | - | 6 | 3 | 28.52% |
© 2021 Verizon Media. Todos los derechos reservados.
