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:4100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625C04100000 | 2021-06-18 3:37PM EDT | 2021-06-25 | 0.55 | 0.40 | 0.50 | +0.15 | +37.50% | 218 | 381 | 46.88% |
| AMZN210702C04100000 | 2021-06-18 3:24PM EDT | 2021-07-02 | 1.78 | 1.58 | 1.99 | +0.77 | +76.24% | 6 | 74 | 39.70% |
| AMZN210709C04100000 | 2021-06-17 3:51PM EDT | 2021-07-09 | 2.00 | 2.41 | 3.10 | 0.00 | - | 146 | 98 | 34.73% |
| AMZN210716C04100000 | 2021-06-18 3:40PM EDT | 2021-07-16 | 3.90 | 3.45 | 4.10 | +1.00 | +34.48% | 63 | 1,734 | 31.53% |
| AMZN210820C04100000 | 2021-06-18 3:55PM EDT | 2021-08-20 | 19.05 | 17.50 | 19.90 | +1.93 | +11.27% | 80 | 701 | 29.41% |
| AMZN210917C04100000 | 2021-06-18 2:54PM EDT | 2021-09-17 | 31.68 | 29.15 | 32.20 | +2.68 | +9.24% | 37 | 445 | 27.99% |
| AMZN211015C04100000 | 2021-06-18 3:29PM EDT | 2021-10-15 | 45.35 | 42.90 | 46.55 | +2.35 | +5.47% | 7 | 124 | 27.51% |
| AMZN211119C04100000 | 2021-06-18 1:13PM EDT | 2021-11-19 | 73.39 | 69.55 | 74.75 | +5.20 | +7.63% | 2 | 370 | 28.70% |
| AMZN211217C04100000 | 2021-06-17 3:17PM EDT | 2021-12-17 | 90.00 | 84.20 | 89.35 | +5.00 | +5.88% | 1 | 175 | 28.36% |
| AMZN220121C04100000 | 2021-06-18 3:32PM EDT | 2022-01-21 | 109.00 | 103.80 | 110.00 | +7.00 | +6.86% | 17 | 448 | 28.38% |
| AMZN220218C04100000 | 2021-06-16 2:02PM EDT | 2022-02-18 | 128.50 | 127.25 | 134.20 | +24.60 | +23.68% | 2 | 6 | 29.23% |
| AMZN220318C04100000 | 2021-06-18 12:43PM EDT | 2022-03-18 | 147.15 | 141.65 | 149.30 | +9.72 | +7.07% | 7 | 236 | 29.14% |
| AMZN220617C04100000 | 2021-06-18 12:42PM EDT | 2022-06-17 | 201.81 | 196.55 | 204.80 | +17.81 | +9.68% | 4 | 251 | 29.67% |
| AMZN230120C04100000 | 2021-06-18 3:49PM EDT | 2023-01-20 | 311.00 | 302.05 | 313.50 | +6.75 | +2.22% | 14 | 253 | 29.99% |
| AMZN230616C04100000 | 2021-06-14 12:43PM EDT | 2023-06-16 | 392.08 | 377.50 | 394.50 | +5.93 | +1.54% | 4 | 33 | 30.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210625P04100000 | 2021-06-18 11:06AM EDT | 2021-06-25 | 608.55 | 605.60 | 621.35 | -224.13 | -26.92% | 1 | 1 | 71.99% |
| AMZN210702P04100000 | 2021-06-16 1:48PM EDT | 2021-07-02 | 696.10 | 606.00 | 622.30 | 0.00 | - | 1 | 1 | 52.08% |
| AMZN210716P04100000 | 2021-06-16 11:51AM EDT | 2021-07-16 | 603.85 | 607.60 | 621.25 | -32.65 | -5.13% | 2 | 19 | 35.93% |
| AMZN210820P04100000 | 2021-06-17 2:54PM EDT | 2021-08-20 | 627.80 | 620.80 | 634.65 | 0.00 | - | 3 | 22 | 30.06% |
| AMZN210917P04100000 | 2021-06-16 9:40AM EDT | 2021-09-17 | 717.25 | 632.40 | 644.85 | 0.00 | - | 2 | 2 | 27.90% |
| AMZN211015P04100000 | 2021-04-09 2:05PM EDT | 2021-10-15 | 795.00 | 825.85 | 839.50 | 0.00 | - | 1 | 2 | 53.92% |
| AMZN211119P04100000 | 2021-04-28 2:45PM EDT | 2021-11-19 | 714.00 | 891.10 | 905.00 | 0.00 | - | 1 | 1 | 55.02% |
| AMZN211217P04100000 | 2021-06-11 2:53PM EDT | 2021-12-17 | 802.90 | 683.15 | 697.25 | 0.00 | - | 1 | 2 | 27.70% |
| AMZN220121P04100000 | 2021-04-09 1:29PM EDT | 2022-01-21 | 849.60 | 863.85 | 874.75 | 0.00 | - | 3 | 36 | 44.09% |
| AMZN220318P04100000 | 2021-05-21 10:54AM EDT | 2022-03-18 | 957.91 | 735.65 | 749.65 | 0.00 | - | 1 | 27 | 27.95% |
| AMZN220617P04100000 | 2021-06-15 3:51PM EDT | 2022-06-17 | 852.30 | 784.60 | 799.65 | 0.00 | - | 12 | 127 | 28.27% |
| AMZN230120P04100000 | 2021-06-08 11:29AM EDT | 2023-01-20 | 1,017.05 | 874.95 | 890.80 | 0.00 | - | 3 | 32 | 27.92% |
| AMZN230616P04100000 | 2021-06-14 12:08AM EDT | 2023-06-16 | 1,005.00 | 935.00 | 951.00 | 0.00 | - | - | 1 | 28.11% |
© 2021 Verizon Media. Todos los derechos reservados.
