U.S. markets closed
F S&P 500
4,142.50-11.00(-0.26%)F Dow Jones
33,050.00-105.00(-0.32%)F Nasdaq
14,020.75-14.25(-0.10%)
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:3900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03900000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 1.26 | 1.27 | 1.55 | 0.00 | - | 524 | 385 | 46.92% |
| AMZN210702C03900000 | 2021-06-18 3:55PM EDT | 2021-07-02 | 3.98 | 3.50 | 4.15 | +0.98 | +32.67% | 51 | 59 | 35.85% |
| AMZN210709C03900000 | 2021-06-18 12:41PM EDT | 2021-07-09 | 5.45 | 4.85 | 6.00 | +1.20 | +28.24% | 2 | 18 | 30.68% |
| AMZN210716C03900000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 7.85 | 6.90 | 8.00 | +1.90 | +31.93% | 198 | 891 | 27.92% |
| AMZN210723C03900000 | 2021-06-18 1:01PM EDT | 2021-07-23 | 10.46 | 9.50 | 12.05 | +1.17 | +12.59% | 28 | 205 | 27.32% |
| AMZN210730C03900000 | 2021-06-18 3:45PM EDT | 2021-07-30 | 25.20 | 21.50 | 25.50 | +4.20 | +20.00% | 28 | 56 | 30.66% |
| AMZN210820C03900000 | 2021-06-18 3:52PM EDT | 2021-08-20 | 40.00 | 35.70 | 39.60 | +5.44 | +15.74% | 370 | 1,001 | 28.79% |
| AMZN210917C03900000 | 2021-06-18 3:38PM EDT | 2021-09-17 | 58.35 | 54.60 | 59.20 | +3.95 | +7.26% | 12 | 428 | 27.81% |
| AMZN211015C03900000 | 2021-06-18 3:12PM EDT | 2021-10-15 | 74.50 | 74.55 | 79.55 | +1.51 | +2.07% | 13 | 197 | 27.54% |
| AMZN211119C03900000 | 2021-06-18 3:58PM EDT | 2021-11-19 | 115.00 | 108.40 | 115.10 | +7.27 | +6.75% | 4 | 96 | 28.82% |
| AMZN211217C03900000 | 2021-06-18 2:34PM EDT | 2021-12-17 | 130.59 | 127.50 | 133.75 | +10.49 | +8.73% | 11 | 214 | 28.63% |
| AMZN220121C03900000 | 2021-06-18 12:54PM EDT | 2022-01-21 | 156.12 | 150.50 | 157.30 | +5.00 | +3.31% | 13 | 1,536 | 28.61% |
| AMZN220218C03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 113.25 | 177.25 | 184.40 | 0.00 | - | - | 50 | 29.47% |
| AMZN220318C03900000 | 2021-06-18 2:40PM EDT | 2022-03-18 | 195.81 | 195.40 | 202.20 | +2.26 | +1.17% | 5 | 81 | 29.47% |
| AMZN220617C03900000 | 2021-06-17 1:44PM EDT | 2022-06-17 | 250.00 | 251.30 | 260.95 | 0.00 | - | 1 | 686 | 29.90% |
| AMZN230120C03900000 | 2021-06-18 11:04AM EDT | 2023-01-20 | 370.00 | 364.90 | 375.60 | +0.50 | +0.14% | 2 | 230 | 30.27% |
| AMZN230616C03900000 | 2021-06-18 1:03PM EDT | 2023-06-16 | 450.82 | 440.15 | 457.50 | +0.82 | +0.18% | 13 | 12 | 31.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03900000 | 2021-06-17 1:52PM EDT | 2021-06-25 | 417.75 | 406.55 | 422.00 | 0.00 | - | 1 | 5 | 65.24% |
| AMZN210702P03900000 | 2021-06-15 10:23AM EDT | 2021-07-02 | 521.10 | 408.35 | 423.85 | 0.00 | - | - | 3 | 44.06% |
| AMZN210716P03900000 | 2021-06-18 2:44PM EDT | 2021-07-16 | 426.50 | 411.65 | 426.90 | +15.25 | +3.71% | 1 | 32 | 31.89% |
| AMZN210730P03900000 | 2021-06-16 9:47AM EDT | 2021-07-30 | 518.40 | 425.20 | 441.70 | 0.00 | - | 10 | 10 | 31.82% |
| AMZN210820P03900000 | 2021-06-18 10:39AM EDT | 2021-08-20 | 434.06 | 440.50 | 453.95 | -17.27 | -3.83% | 2 | 15 | 29.13% |
| AMZN210917P03900000 | 2021-06-17 9:32AM EDT | 2021-09-17 | 522.00 | 458.40 | 470.95 | 0.00 | - | 5 | 8 | 27.57% |
| AMZN211015P03900000 | 2021-06-17 3:37PM EDT | 2021-10-15 | 478.33 | 477.50 | 489.10 | 0.00 | - | 2 | 10 | 27.00% |
| AMZN211119P03900000 | 2021-05-03 11:11AM EDT | 2021-11-19 | 594.70 | 703.00 | 712.10 | 0.00 | - | 1 | 5 | 50.49% |
| AMZN211217P03900000 | 2021-04-30 9:52AM EDT | 2021-12-17 | 538.40 | 718.85 | 734.10 | 0.00 | - | 1 | 25 | 48.69% |
| AMZN220121P03900000 | 2021-06-17 11:33AM EDT | 2022-01-21 | 567.25 | 548.10 | 561.00 | -82.61 | -12.71% | 2 | 94 | 27.68% |
| AMZN220218P03900000 | 2021-05-26 2:47PM EDT | 2022-02-18 | 718.55 | 571.75 | 584.40 | 0.00 | - | - | 12 | 28.27% |
| AMZN220318P03900000 | 2021-05-21 10:54AM EDT | 2022-03-18 | 791.28 | 588.70 | 598.15 | 0.00 | - | 2 | 73 | 27.99% |
| AMZN220617P03900000 | 2021-06-18 12:38PM EDT | 2022-06-17 | 641.20 | 642.15 | 655.00 | +1.20 | +0.19% | 46 | 523 | 28.51% |
| AMZN230120P03900000 | 2021-06-08 1:30PM EDT | 2023-01-20 | 864.27 | 736.40 | 752.25 | 0.00 | - | 2 | 72 | 28.21% |
© 2021 Verizon Media. Todos los derechos reservados.
