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:4100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924C04100000 | 2021-09-17 3:26PM EDT | 2021-09-24 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 53 | 204 | 45.12% |
| AMZN211001C04100000 | 2021-09-17 3:25PM EDT | 2021-10-01 | 0.35 | 0.12 | 0.36 | -0.02 | -5.41% | 81 | 358 | 34.45% |
| AMZN211015C04100000 | 2021-09-17 3:42PM EDT | 2021-10-15 | 1.10 | 1.00 | 1.18 | 0.00 | - | 18 | 1,010 | 27.56% |
| AMZN211119C04100000 | 2021-09-17 3:28PM EDT | 2021-11-19 | 9.10 | 8.45 | 9.10 | -0.45 | -4.71% | 12 | 496 | 25.54% |
| AMZN211217C04100000 | 2021-09-17 2:14PM EDT | 2021-12-17 | 17.75 | 16.05 | 16.90 | -0.25 | -1.39% | 2 | 330 | 24.39% |
| AMZN220121C04100000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 30.20 | 28.90 | 30.25 | -1.80 | -5.62% | 6 | 657 | 24.18% |
| AMZN220218C04100000 | 2021-09-16 3:56PM EDT | 2022-02-18 | 53.60 | 48.75 | 50.75 | 0.00 | - | 2 | 96 | 25.72% |
| AMZN220318C04100000 | 2021-09-17 3:24PM EDT | 2022-03-18 | 64.32 | 62.05 | 64.55 | +0.27 | +0.42% | 1 | 280 | 25.75% |
| AMZN220414C04100000 | 2021-09-14 10:07AM EDT | 2022-04-14 | 82.50 | 75.35 | 79.65 | 0.00 | - | 1 | 32 | 26.01% |
| AMZN220617C04100000 | 2021-09-16 1:00PM EDT | 2022-06-17 | 121.90 | 116.10 | 119.55 | 0.00 | - | 1 | 310 | 26.97% |
| AMZN220916C04100000 | 2021-09-16 2:19PM EDT | 2022-09-16 | 176.05 | 166.15 | 170.95 | 0.00 | - | 25 | 57 | 27.66% |
| AMZN230120C04100000 | 2021-09-16 11:05AM EDT | 2023-01-20 | 232.00 | 227.65 | 235.50 | 0.00 | - | 2 | 315 | 28.23% |
| AMZN230616C04100000 | 2021-09-17 2:50PM EDT | 2023-06-16 | 305.00 | 293.40 | 308.50 | -15.00 | -4.69% | 4 | 198 | 28.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210924P04100000 | 2021-09-15 2:49PM EDT | 2021-09-24 | 634.43 | 631.40 | 644.00 | 0.00 | - | 4 | 11 | 76.83% |
| AMZN211001P04100000 | 2021-09-08 11:54AM EDT | 2021-10-01 | 603.60 | 632.90 | 643.80 | 0.00 | - | 11 | 17 | 51.89% |
| AMZN211015P04100000 | 2021-09-16 9:36AM EDT | 2021-10-15 | 624.10 | 633.20 | 644.25 | 0.00 | - | 1 | 34 | 36.50% |
| AMZN211119P04100000 | 2021-09-17 3:31PM EDT | 2021-11-19 | 648.26 | 639.65 | 650.00 | +54.16 | +9.12% | 2 | 16 | 27.41% |
| AMZN211217P04100000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 578.63 | 645.25 | 656.80 | 0.00 | - | 12 | 0 | 25.26% |
| AMZN220121P04100000 | 2021-09-17 3:51PM EDT | 2022-01-21 | 666.35 | 656.50 | 667.90 | +24.05 | +3.74% | 2 | 55 | 24.26% |
| AMZN220218P04100000 | 2021-08-16 10:13AM EDT | 2022-02-18 | 884.00 | 674.20 | 685.35 | 0.00 | - | 1 | 0 | 25.25% |
| AMZN220318P04100000 | 2021-09-13 2:03PM EDT | 2022-03-18 | 693.79 | 686.10 | 697.15 | 0.00 | - | 1 | 0 | 25.06% |
| AMZN220617P04100000 | 2021-08-25 5:22PM EDT | 2022-06-17 | 857.15 | 734.60 | 745.60 | 0.00 | - | 1 | 0 | 25.84% |
| AMZN220916P04100000 | 2021-09-16 2:19PM EDT | 2022-09-16 | 771.82 | 780.85 | 791.55 | 0.00 | - | 24 | 14 | 26.31% |
| AMZN230120P04100000 | 2021-09-09 1:33PM EDT | 2023-01-20 | 820.50 | 832.60 | 847.55 | 0.00 | - | 7 | 38 | 26.56% |
| AMZN230616P04100000 | 2021-09-03 9:30AM EDT | 2023-06-16 | 902.70 | 889.15 | 905.00 | 0.00 | - | 1 | 6 | 26.64% |
© 2021 Verizon Media. Todos los derechos reservados.
