Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.23-22.67 (-0.65%)
A partir del 1:07p.m. EDT. Mercado abierto.
Golpe:3950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C03950000 | 2021-06-21 12:32PM EDT | 2021-06-25 | 0.48 | 0.36 | 0.45 | -0.72 | -60.00% | 37 | 159 | 45.61% |
| AMZN210702C03950000 | 2021-06-21 10:55AM EDT | 2021-07-02 | 2.02 | 1.88 | 2.14 | -1.28 | -38.79% | 22 | 33 | 36.40% |
| AMZN210709C03950000 | 2021-06-18 11:01AM EDT | 2021-07-09 | 3.20 | 3.00 | 3.35 | -1.70 | -34.69% | 2 | 15 | 31.17% |
| AMZN210716C03950000 | 2021-06-21 12:15PM EDT | 2021-07-16 | 4.50 | 4.40 | 4.80 | -1.70 | -27.42% | 212 | 543 | 28.46% |
| AMZN210723C03950000 | 2021-06-21 11:06AM EDT | 2021-07-23 | 7.00 | 5.95 | 7.25 | -1.50 | -17.65% | 8 | 177 | 27.44% |
| AMZN210820C03950000 | 2021-06-21 12:47PM EDT | 2021-08-20 | 26.31 | 25.25 | 26.45 | -4.96 | -15.86% | 688 | 252 | 27.99% |
| AMZN210917C03950000 | 2021-06-21 12:23PM EDT | 2021-09-17 | 41.45 | 41.45 | 42.65 | -7.20 | -14.80% | 15 | 128 | 27.08% |
| AMZN211015C03950000 | 2021-06-21 12:12PM EDT | 2021-10-15 | 60.00 | 59.25 | 60.60 | -7.40 | -10.98% | 8 | 91 | 26.90% |
| AMZN211119C03950000 | 2021-06-18 12:05PM EDT | 2021-11-19 | 87.89 | 91.45 | 93.35 | -15.16 | -14.71% | 1 | 49 | 28.30% |
| AMZN211217C03950000 | 2021-06-21 10:31AM EDT | 2021-12-17 | 105.00 | 108.20 | 110.70 | +23.17 | +28.31% | 3 | 53 | 28.14% |
| AMZN220121C03950000 | 2021-06-18 10:17AM EDT | 2022-01-21 | 142.38 | 129.70 | 132.65 | 0.00 | - | 2 | 492 | 28.13% |
| AMZN220318C03950000 | 2021-06-17 3:37PM EDT | 2022-03-18 | 179.00 | 171.10 | 174.40 | 0.00 | - | 5 | 155 | 28.93% |
| AMZN220617C03950000 | 2021-06-21 11:07AM EDT | 2022-06-17 | 233.35 | 230.25 | 233.45 | +82.67 | +54.86% | 2 | 106 | 29.59% |
| AMZN230120C03950000 | 2021-06-17 1:11PM EDT | 2023-01-20 | 338.92 | 339.75 | 343.30 | -2.33 | -0.68% | 1 | 46 | 29.87% |
| AMZN230616C03950000 | 2021-06-17 1:37PM EDT | 2023-06-16 | 431.15 | 415.05 | 429.10 | -0.70 | -0.16% | 1 | 6 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P03950000 | 2021-06-21 10:58AM EDT | 2021-06-25 | 480.00 | 474.75 | 483.25 | +28.00 | +6.19% | 2 | 8 | 0.00% |
| AMZN210702P03950000 | 2021-06-16 1:50PM EDT | 2021-07-02 | 548.85 | 477.00 | 482.40 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN210716P03950000 | 2021-05-27 10:40AM EDT | 2021-07-16 | 693.05 | 478.50 | 484.90 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN210820P03950000 | 2021-06-17 10:49AM EDT | 2021-08-20 | 517.99 | 498.45 | 503.90 | -18.91 | -3.52% | 1 | 15 | 25.15% |
| AMZN211015P03950000 | 2021-06-14 3:54PM EDT | 2021-10-15 | 608.40 | 529.35 | 535.65 | 0.00 | - | 1 | 4 | 25.01% |
| AMZN211119P03950000 | 2021-04-23 1:07PM EDT | 2021-11-19 | 677.87 | 784.95 | 793.60 | 0.00 | - | 1 | 3 | 53.80% |
| AMZN220121P03950000 | 2021-06-17 11:33AM EDT | 2022-01-21 | 604.74 | 594.15 | 600.00 | 0.00 | - | 1 | 53 | 26.16% |
| AMZN220318P03950000 | 2021-06-15 12:56PM EDT | 2022-03-18 | 701.15 | 633.45 | 637.15 | 0.00 | - | 2 | 104 | 26.84% |
| AMZN220617P03950000 | 2021-06-15 1:03PM EDT | 2022-06-17 | 747.00 | 686.55 | 690.70 | 0.00 | - | 4 | 152 | 27.44% |
| AMZN230120P03950000 | 2021-05-17 11:54AM EDT | 2023-01-20 | 914.75 | 807.50 | 820.65 | 0.00 | - | 1 | 20 | 29.42% |
© 2021 Verizon Media. Todos los derechos reservados.
